Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Tesla ETP

(TSLS)
Sector: n/a
$0.32
$-0.01 -1.60
Last updated: 12:27:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $0.34 $0.34 $0.33 $0.33 22,947
21/11/2024 $0.33 $0.34 $0.33 $0.33 16
20/11/2024 $0.33 $0.34 $0.33 $0.34 77,248
19/11/2024 $0.35 $0.36 $0.33 $0.33 4,880
18/11/2024 $0.33 $0.34 $0.33 $0.34 11,692
15/11/2024 $0.38 $0.38 $0.36 $0.37 24,850
14/11/2024 $0.35 $0.37 $0.35 $0.37 11,047
13/11/2024 $0.36 $0.37 $0.34 $0.35 133,174
12/11/2024 $0.32 $0.36 $0.32 $0.34 61,985
11/11/2024 $0.36 $0.36 $0.33 $0.33 86,369
08/11/2024 $0.40 $0.40 $0.37 $0.37 16,400
07/11/2024 $0.41 $0.41 $0.40 $0.40 9,421
06/11/2024 $0.42 $0.44 $0.40 $0.42 17,361
05/11/2024 $0.49 $0.49 $0.48 $0.48 500
04/11/2024 $0.49 $0.49 $0.49 $0.49 7,954
01/11/2024 $0.48 $0.49 $0.48 $0.49 3,000
31/10/2024 $0.48 $0.48 $0.48 $0.48 17,177
30/10/2024 $0.46 $0.46 $0.46 $0.46 6,909
29/10/2024 $0.46 $0.47 $0.46 $0.47 6,533
28/10/2024 $0.45 $0.45 $0.45 $0.45 2,710
25/10/2024 $0.48 $0.48 $0.45 $0.45 2,507,168
24/10/2024 $0.52 $0.53 $0.48 $0.59 84,610
23/10/2024 $0.59 $0.59 $0.59 $0.59 8,000
22/10/2024 $0.58 $0.60 $0.57 $0.59 0
21/10/2024 $0.58 $0.59 $0.58 $0.58 1,000
18/10/2024 $0.58 $0.60 $0.56 $0.57 0
17/10/2024 $0.58 $0.59 $0.56 $0.58 0
16/10/2024 $0.58 $0.58 $0.58 $0.58 284
15/10/2024 $0.58 $0.58 $0.57 $0.58 266
14/10/2024 $0.58 $0.58 $0.58 $0.58 2
11/10/2024 $0.53 $0.59 $0.52 $0.58 5,122
10/10/2024 $0.54 $0.55 $0.53 $0.54 2,137
09/10/2024 $0.53 $0.53 $0.52 $0.52 1,276
08/10/2024 $0.53 $0.53 $0.53 $0.53 3,122
07/10/2024 $0.51 $0.53 $0.51 $0.53 6,225
04/10/2024 $0.52 $0.52 $0.52 $0.52 1,500
03/10/2024 $0.52 $0.53 $0.52 $0.53 2,706
02/10/2024 $0.51 $0.52 $0.50 $0.52 17,500
01/10/2024 $0.49 $0.51 $0.49 $0.51 139
30/09/2024 $0.49 $0.50 $0.49 $0.50 1,551
27/09/2024 $0.54 $0.55 $0.49 $0.51 0
26/09/2024 $0.54 $0.51 $0.49 $0.51 347
25/09/2024 $0.54 $0.51 $0.51 $0.51 214
24/09/2024 $0.54 $0.51 $0.51 $0.51 70
23/09/2024 $0.54 $0.54 $0.52 $0.52 13,428
20/09/2024 $0.53 $0.54 $0.53 $0.54 9,379
19/09/2024 $0.54 $0.56 $0.53 $0.53 11,131
18/09/2024 $0.56 $0.57 $0.56 $0.57 999
17/09/2024 $0.56 $0.56 $0.56 $0.56 2,037
16/09/2024 $0.56 $0.58 $0.56 $0.57 2,736
13/09/2024 $0.57 $0.57 $0.54 $0.57 3,359
12/09/2024 $0.57 $0.57 $0.56 $0.59 6,107
11/09/2024 $0.56 $0.59 $0.58 $0.58 795
10/09/2024 $0.56 $0.60 $0.58 $0.58 347
09/09/2024 $0.56 $0.61 $0.42 $0.60 151
06/09/2024 $0.56 $0.60 $0.58 $0.60 338
05/09/2024 $0.56 $0.57 $0.56 $0.57 10,338
04/09/2024 $0.60 $0.68 $0.58 $0.59 0
03/09/2024 $0.60 $0.66 $0.60 $0.62 0
02/09/2024 $0.60 $0.62 $0.62 $0.63 20
30/08/2024 $0.60 $0.63 $0.63 $0.63 172
29/08/2024 $0.60 $0.63 $0.62 $0.63 23
28/08/2024 $0.60 $0.68 $0.60 $0.64 0
27/08/2024 $0.60 $0.64 $0.59 $0.63 0
26/08/2024 $0.60 $0.61 $0.59 $0.61 43,175
23/08/2024 $0.60 $0.61 $0.59 $0.61 43,175
22/08/2024 $0.60 $0.61 $0.59 $0.61 43,175
21/08/2024 $0.60 $0.60 $0.59 $0.60 1,925
20/08/2024 $0.61 $0.60 $0.58 $0.60 504
19/08/2024 $0.61 $0.61 $0.60 $0.60 277
16/08/2024 $0.61 $0.62 $0.60 $0.61 12,262
15/08/2024 $0.62 $0.62 $0.62 $0.62 5,203
14/08/2024 $0.64 $0.66 $0.63 $0.66 3,561
13/08/2024 $0.65 $0.66 $0.64 $0.64 1,233
12/08/2024 $0.66 $0.68 $0.66 $0.67 981
09/08/2024 $0.69 $0.72 $0.63 $0.67 0
08/08/2024 $0.69 $0.72 $0.63 $0.67 0
07/08/2024 $0.69 $0.67 $0.67 $0.67 95
06/08/2024 $0.69 $0.69 $0.67 $0.69 7
05/08/2024 $0.69 $0.70 $0.66 $0.66 1,833
02/08/2024 $0.62 $0.64 $0.62 $0.64 19,569
01/08/2024 $0.58 $0.59 $0.58 $0.59 7,815
31/07/2024 $0.59 $0.60 $0.58 $0.58 1,444
30/07/2024 $0.59 $0.59 $0.58 $0.59 3,428
29/07/2024 $0.60 $0.61 $0.59 $0.59 3
26/07/2024 $0.60 $0.62 $0.60 $0.61 7,359
25/07/2024 $0.63 $0.64 $0.60 $0.61 4,172
24/07/2024 $0.58 $0.62 $0.58 $0.62 3,340
23/07/2024 $0.54 $0.55 $0.54 $0.55 10,835
22/07/2024 $0.55 $0.57 $0.55 $0.56 1,780
19/07/2024 $0.56 $0.57 $0.55 $0.57 15,661
18/07/2024 $0.55 $0.55 $0.54 $0.54 15,282
17/07/2024 $0.55 $0.55 $0.53 $0.55 784
16/07/2024 $0.54 $0.56 $0.54 $0.55 114,139
15/07/2024 $0.53 $0.54 $0.52 $0.52 119,282
12/07/2024 $0.59 $0.60 $0.55 $0.55 30,387
11/07/2024 $0.52 $0.53 $0.51 $0.53 9,068
10/07/2024 $0.53 $0.53 $0.52 $0.53 145
09/07/2024 $0.54 $0.55 $0.54 $0.54 168
08/07/2024 $0.56 $0.56 $0.54 $0.54 1,509
05/07/2024 $0.55 $0.57 $0.55 $0.56 3,860
04/07/2024 $0.56 $0.56 $0.56 $0.56 560
03/07/2024 $0.59 $0.60 $0.57 $0.57 7,527
02/07/2024 $0.67 $0.68 $0.61 $0.61 19,917
01/07/2024 $0.70 $0.71 $0.67 $0.67 3,611
28/06/2024 $0.80 $0.70 $0.70 $0.70 3
27/06/2024 $0.80 $0.72 $0.72 $0.72 174
26/06/2024 $0.80 $0.75 $0.73 $0.73 235
25/06/2024 $0.80 $0.79 $0.75 $0.76 0
24/06/2024 $0.80 $0.76 $0.75 $0.76 212
21/06/2024 $0.80 $0.84 $0.73 $0.78 0
20/06/2024 $0.80 $0.78 $0.77 $0.77 2
19/06/2024 $0.80 $0.77 $0.77 $0.77 166
18/06/2024 $0.80 $0.77 $0.75 $0.77 168
17/06/2024 $0.80 $0.80 $0.76 $0.76 31,550
14/06/2024 $0.77 $0.79 $0.77 $0.79 2,913
13/06/2024 $0.76 $0.81 $0.74 $0.77 1,790
12/06/2024 $0.84 $0.84 $0.78 $0.80 209
11/06/2024 $0.82 $0.84 $0.82 $0.84 356
10/06/2024 $0.80 $0.83 $0.77 $0.81 111
07/06/2024 $0.81 $0.80 $0.80 $0.80 158
06/06/2024 $0.81 $0.83 $0.79 $0.81 0
05/06/2024 $0.81 $0.81 $0.81 $0.81 196
04/06/2024 $0.81 $0.81 $0.80 $0.81 1,506
03/06/2024 $0.79 $0.80 $0.79 $0.79 93
31/05/2024 $0.80 $0.84 $0.80 $0.84 35
30/05/2024 $0.81 $0.80 $0.79 $0.80 15
29/05/2024 $0.81 $0.81 $0.81 $0.81 37
28/05/2024 $0.80 $0.81 $0.79 $0.81 109
27/05/2024 $0.80 $0.82 $0.80 $0.80 602

Market data

Select a section