Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG TSM ETP

(TSM3)
Sector: n/a
$5.81
$0.01 0.17
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $6.20 $6.25 $5.70 $5.81 278,538
07/11/2024 $5.34 $5.88 $5.27 $5.80 17,590
06/11/2024 $5.49 $5.75 $4.79 $4.90 117,714
05/11/2024 $5.19 $5.53 $5.14 $5.53 14,637
04/11/2024 $5.36 $5.45 $5.04 $5.04 12,266
01/11/2024 $5.20 $5.56 $5.07 $5.42 15,575
31/10/2024 $5.17 $5.26 $4.70 $4.88 53,382
30/10/2024 $5.43 $5.43 $5.13 $5.31 53,675
29/10/2024 $5.33 $5.50 $5.24 $5.46 98,115
28/10/2024 $5.77 $5.92 $5.37 $5.50 76,313
25/10/2024 $5.77 $6.20 $5.72 $6.19 34,312
24/10/2024 $5.84 $5.93 $5.67 $5.89 58,806
23/10/2024 $5.60 $6.05 $5.47 $5.89 109,103
22/10/2024 $5.80 $6.10 $5.69 $5.73 52,178
21/10/2024 $5.95 $6.25 $5.79 $5.85 54,438
18/10/2024 $6.24 $6.39 $6.02 $6.18 126,167
17/10/2024 $5.93 $6.92 $5.74 $6.75 301,984
16/10/2024 $5.13 $5.38 $4.93 $4.98 74,151
15/10/2024 $5.50 $5.61 $4.67 $4.98 70,728
14/10/2024 $5.22 $5.50 $5.17 $5.31 57,232
11/10/2024 $4.99 $5.23 $4.96 $5.16 476,166
10/10/2024 $4.96 $5.02 $4.74 $4.91 9,385
09/10/2024 $4.96 $5.07 $4.60 $4.77 21,489
08/10/2024 $4.70 $4.90 $4.44 $4.85 6,136
07/10/2024 $4.65 $4.75 $4.38 $4.75 62,791
04/10/2024 $4.36 $4.52 $4.26 $4.30 28,136
03/10/2024 $4.02 $4.43 $3.99 $4.42 50,775
02/10/2024 $3.85 $4.05 $3.80 $4.05 41,410
01/10/2024 $4.15 $4.18 $3.80 $3.89 11,972
30/09/2024 $4.16 $4.19 $3.93 $4.00 31,944
27/09/2024 $4.70 $4.90 $4.30 $4.31 111,028
26/09/2024 $4.91 $5.20 $4.78 $4.88 24,830
25/09/2024 $4.53 $4.78 $4.49 $4.77 30,248
24/09/2024 $4.27 $4.47 $4.17 $4.41 15,404
23/09/2024 $4.13 $4.22 $4.07 $4.13 4,375
20/09/2024 $4.19 $4.44 $3.98 $4.10 10,891
19/09/2024 $4.00 $4.21 $3.93 $4.21 15,086
18/09/2024 $3.78 $3.78 $3.66 $3.74 19,909
17/09/2024 $3.83 $3.97 $3.67 $3.74 3,116
16/09/2024 $4.03 $4.25 $3.64 $3.73 3,901
13/09/2024 $4.04 $4.10 $3.94 $3.88 10,715
12/09/2024 $3.90 $3.99 $3.77 $3.41 12,152
11/09/2024 $3.39 $3.58 $3.32 $3.20 229,737
10/09/2024 $3.39 $3.54 $3.10 $3.20 28,113
09/09/2024 $3.18 $3.39 $3.17 $3.32 80,160
06/09/2024 $3.45 $3.58 $3.02 $3.02 99,998
05/09/2024 $3.39 $3.52 $3.28 $3.44 11,480
04/09/2024 $3.23 $3.50 $3.08 $3.38 26,186
03/09/2024 $3.98 $4.20 $3.33 $3.40 123,932
02/09/2024 $4.11 $4.20 $3.98 $3.96 11,743
30/08/2024 $3.91 $4.12 $3.90 $3.96 16,183
29/08/2024 $3.72 $4.21 $3.70 $4.14 19,457
28/08/2024 $4.07 $4.19 $3.72 $3.78 24,813
27/08/2024 $3.87 $3.97 $3.65 $3.90 101,408
26/08/2024 $4.07 $4.25 $3.98 $4.00 132,486
23/08/2024 $4.07 $4.25 $3.98 $4.00 132,486
22/08/2024 $4.07 $4.25 $3.98 $4.00 132,486
21/08/2024 $4.06 $4.25 $3.96 $4.14 25,767
20/08/2024 $4.46 $4.46 $4.03 $4.13 120,688
19/08/2024 $4.45 $4.50 $4.13 $4.25 56,430
16/08/2024 $4.40 $4.45 $4.20 $4.27 20,048
15/08/2024 $4.04 $4.28 $3.89 $4.28 195,744
14/08/2024 $4.20 $4.58 $3.85 $4.01 52,592
13/08/2024 $3.94 $4.02 $3.10 $4.02 257,622
12/08/2024 $3.89 $4.03 $3.71 $3.95 27,880
09/08/2024 $4.00 $4.14 $3.66 $3.74 75,696
08/08/2024 $3.15 $3.57 $2.87 $3.57 397,144
07/08/2024 $3.33 $4.00 $3.18 $3.47 77,584
06/08/2024 $2.90 $3.16 $2.71 $3.03 103,355
05/08/2024 $2.50 $2.73 $1.80 $2.66 98,008
02/08/2024 $3.00 $3.16 $2.70 $2.88 232,614
01/08/2024 $4.02 $4.11 $3.66 $3.66 45,102
31/07/2024 $3.61 $3.89 $3.57 $3.76 168,146
30/07/2024 $3.67 $3.87 $3.24 $3.32 39,782
29/07/2024 $3.87 $3.93 $3.56 $3.61 8,967
26/07/2024 $3.62 $3.88 $3.54 $3.65 24,925
25/07/2024 $3.57 $3.73 $3.10 $3.65 100,363
24/07/2024 $4.15 $4.30 $3.74 $3.79 45,159
23/07/2024 $4.40 $4.54 $4.25 $4.43 37,590
22/07/2024 $3.91 $4.43 $3.80 $4.15 78,017
19/07/2024 $4.36 $4.62 $4.05 $4.14 110,254
18/07/2024 $4.99 $5.17 $4.04 $4.04 713,590
17/07/2024 $5.39 $5.54 $4.60 $4.93 325,041
16/07/2024 $6.08 $6.25 $5.90 $6.06 15,695
15/07/2024 $6.18 $6.46 $5.94 $6.06 293,603
12/07/2024 $5.65 $6.30 $5.52 $6.14 43,837
11/07/2024 $6.74 $6.91 $5.75 $5.76 520,742
10/07/2024 $6.35 $6.45 $6.02 $6.35 666,168
09/07/2024 $6.20 $6.57 $5.70 $5.72 187,580
08/07/2024 $6.35 $6.60 $6.02 $6.26 99,206
05/07/2024 $5.95 $6.07 $5.61 $5.83 383,374
04/07/2024 $5.70 $6.00 $5.59 $5.95 19,037
03/07/2024 $5.21 $5.63 $5.12 $5.56 32,916
02/07/2024 $4.85 $4.99 $4.66 $4.97 25,498
01/07/2024 $5.10 $5.34 $4.68 $4.83 282,893
28/06/2024 $4.87 $5.21 $4.87 $5.09 16,927
27/06/2024 $4.66 $5.10 $4.66 $4.78 10,039
26/06/2024 $4.96 $5.21 $4.70 $4.74 28,985
25/06/2024 $4.69 $4.98 $4.55 $4.75 38,313
24/06/2024 $5.07 $5.07 $4.45 $4.55 120,665
21/06/2024 $5.30 $5.41 $4.85 $5.07 325,704
20/06/2024 $6.42 $6.43 $5.34 $5.41 139,786
19/06/2024 $5.80 $6.56 $5.80 $6.41 36,674
18/06/2024 $5.56 $6.00 $5.30 $5.85 102,649
17/06/2024 $5.13 $5.59 $5.00 $5.19 56,045
14/06/2024 $5.01 $5.04 $4.75 $4.91 38,301
13/06/2024 $5.30 $6.50 $4.80 $4.91 72,609
12/06/2024 $4.67 $5.20 $4.63 $5.09 127,625
11/06/2024 $4.58 $4.65 $4.21 $4.32 198,170
10/06/2024 $4.39 $4.67 $4.18 $4.66 47,590
07/06/2024 $4.19 $4.44 $3.95 $4.30 73,596
06/06/2024 $4.36 $4.57 $3.99 $4.15 60,110
05/06/2024 $3.54 $4.18 $3.52 $4.08 107,991
04/06/2024 $3.48 $3.75 $3.35 $3.44 9,300
03/06/2024 $3.65 $3.78 $3.48 $3.57 239,515
31/05/2024 $3.36 $3.53 $3.20 $3.22 26,426
30/05/2024 $3.49 $3.61 $3.42 $3.48 17,935
29/05/2024 $3.88 $4.34 $3.54 $3.64 37,185
28/05/2024 $4.41 $4.41 $3.93 $4.00 113,561
27/05/2024 $3.91 $4.08 $3.81 $4.01 37,417
24/05/2024 $3.91 $4.08 $3.81 $4.01 37,417
23/05/2024 $4.20 $4.34 $3.80 $3.98 71,989
22/05/2024 $3.58 $3.95 $3.48 $3.79 24,760
21/05/2024 $3.58 $3.63 $3.48 $3.57 4,927
20/05/2024 $3.45 $3.62 $3.26 $3.60 21,315
17/05/2024 $3.55 $3.64 $3.40 $3.50 14,008
16/05/2024 $3.59 $3.71 $3.52 $3.71 19,777
15/05/2024 $3.53 $3.73 $3.46 $3.73 33,942
14/05/2024 $3.16 $3.45 $3.15 $3.45 14,525
13/05/2024 $3.23 $3.42 $3.15 $3.15 24,631
10/05/2024 $2.94 $3.37 $2.94 $3.36 37,206

Market data

Select a section