Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG TSM ETP

(TSM3)
Sector: n/a
$8.84
$-1.30 -12.83
Last updated: 16:42:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $10.33 $10.44 $8.84 $8.84 27,857
09/10/2025 $10.85 $11.15 $10.01 $10.14 17,985
08/10/2025 $9.81 $10.83 $9.54 $10.81 30,278
07/10/2025 $11.08 $11.47 $9.99 $9.99 47,179
06/10/2025 $9.84 $11.00 $9.63 $10.60 39,798
03/10/2025 $9.61 $9.95 $9.37 $9.84 15,080
02/10/2025 $9.48 $10.00 $9.07 $9.21 42,788
01/10/2025 $8.20 $8.96 $7.87 $8.93 45,037
30/09/2025 $7.88 $8.32 $7.86 $8.18 3,966
29/09/2025 $8.06 $8.47 $7.98 $8.12 13,316
26/09/2025 $7.95 $8.19 $7.63 $7.70 10,590
25/09/2025 $8.32 $8.32 $7.59 $8.03 17,335
24/09/2025 $8.41 $8.87 $8.18 $8.54 15,329
23/09/2025 $8.40 $9.09 $8.13 $8.72 110,769
22/09/2025 $7.38 $7.70 $7.30 $7.70 7,621
19/09/2025 $7.36 $7.41 $7.11 $7.11 14,717
18/09/2025 $7.29 $7.59 $6.42 $7.41 28,173
17/09/2025 $7.09 $7.21 $6.86 $6.99 8,449
16/09/2025 $7.10 $7.46 $7.02 $7.02 41,892
15/09/2025 $6.77 $7.04 $6.70 $6.93 12,779
12/09/2025 $6.82 $6.93 $6.55 $6.85 8,972
11/09/2025 $6.88 $7.00 $6.73 $6.93 7,098
10/09/2025 $6.58 $7.20 $6.36 $7.07 37,721
09/09/2025 $5.86 $6.30 $5.65 $6.21 123,944
08/09/2025 $5.67 $5.78 $5.57 $5.77 74,979
05/09/2025 $5.20 $5.59 $5.15 $5.47 37,797
04/09/2025 $4.91 $5.00 $4.84 $5.00 5,401
03/09/2025 $4.77 $4.99 $4.74 $4.84 9,730
02/09/2025 $4.95 $5.08 $3.86 $4.65 50,925
01/09/2025 $4.97 $4.99 $4.77 $4.95 6,848
29/08/2025 $5.30 $5.53 $4.88 $4.95 35,594
28/08/2025 $5.25 $5.50 $5.11 $5.34 5,830
27/08/2025 $5.47 $5.49 $5.21 $5.35 7,451
26/08/2025 $5.27 $5.40 $5.10 $5.32 17,250
25/08/2025 $4.61 $5.18 $4.60 $5.08 27,139
22/08/2025 $4.61 $5.18 $4.60 $5.08 27,139
21/08/2025 $4.89 $5.00 $4.72 $4.78 27,942
20/08/2025 $4.83 $4.96 $4.46 $4.72 21,763
19/08/2025 $5.55 $5.72 $5.27 $5.34 11,102
18/08/2025 $5.54 $5.71 $5.45 $5.61 5,460
15/08/2025 $5.60 $5.71 $5.40 $5.52 6,085
14/08/2025 $5.66 $5.89 $5.39 $5.56 13,503
13/08/2025 $5.95 $6.05 $5.71 $5.71 19,756
12/08/2025 $5.74 $6.00 $5.70 $5.89 7,884
11/08/2025 $5.80 $5.97 $5.61 $5.93 14,156
08/08/2025 $5.86 $5.89 $5.57 $5.57 9,378
07/08/2025 $5.77 $6.14 $5.70 $5.73 38,044
06/08/2025 $5.10 $5.12 $4.85 $5.03 18,361
05/08/2025 $5.67 $5.78 $4.96 $5.13 20,440
04/08/2025 $5.43 $5.60 $5.32 $5.47 39,050
01/08/2025 $5.59 $5.59 $5.07 $5.29 34,017
31/07/2025 $6.07 $6.16 $5.97 $5.86 2,801
30/07/2025 $5.88 $6.00 $5.84 $5.91 4,352
29/07/2025 $5.90 $6.00 $5.77 $5.77 7,939
28/07/2025 $6.10 $6.16 $5.80 $5.86 25,009
25/07/2025 $5.86 $6.15 $5.76 $6.05 17,726
24/07/2025 $5.83 $5.90 $5.63 $5.74 14,655
23/07/2025 $5.54 $5.67 $5.50 $5.57 30,332
22/07/2025 $5.65 $5.81 $5.15 $5.42 20,210
21/07/2025 $5.86 $6.02 $5.72 $5.89 77,687
18/07/2025 $6.15 $6.21 $5.62 $5.70 61,291
17/07/2025 $6.35 $6.53 $5.91 $6.24 103,909
16/07/2025 $5.58 $5.60 $5.36 $5.50 42,488
15/07/2025 $5.32 $5.58 $5.30 $5.57 40,482
14/07/2025 $5.12 $5.18 $4.90 $5.04 28,250
11/07/2025 $5.15 $5.33 $5.00 $5.16 14,645
10/07/2025 $5.37 $5.62 $5.00 $5.15 36,231
09/07/2025 $5.11 $5.31 $5.06 $5.22 30,481
08/07/2025 $5.15 $5.20 $4.93 $5.10 25,943
07/07/2025 $5.33 $5.39 $5.04 $5.07 40,524
04/07/2025 $5.68 $5.68 $5.23 $5.47 5,841
03/07/2025 $5.47 $5.67 $5.22 $5.64 37,865
02/07/2025 $4.93 $5.31 $4.78 $5.24 26,488
01/07/2025 $5.09 $5.14 $4.60 $4.77 31,838
30/06/2025 $5.10 $5.12 $4.85 $4.95 21,941
27/06/2025 $4.87 $5.10 $4.85 $5.09 33,560
26/06/2025 $4.87 $4.91 $4.76 $4.84 91,331
25/06/2025 $4.60 $4.79 $4.52 $4.72 23,517
24/06/2025 $4.24 $4.52 $4.23 $4.52 17,772
23/06/2025 $3.87 $4.03 $3.79 $3.97 8,408
20/06/2025 $4.21 $4.38 $3.92 $3.99 14,750
19/06/2025 $4.16 $4.17 $3.82 $3.95 2,806
18/06/2025 $4.38 $4.40 $4.15 $4.29 38,930
17/06/2025 $4.31 $4.36 $4.23 $4.29 6,815
16/06/2025 $4.10 $4.50 $4.10 $4.39 23,773
13/06/2025 $4.08 $4.19 $3.97 $4.19 16,063
12/06/2025 $4.22 $4.36 $4.08 $4.30 18,961
11/06/2025 $4.28 $4.44 $4.16 $4.43 39,343
10/06/2025 $4.04 $4.17 $3.94 $4.04 28,330
09/06/2025 $3.84 $3.98 $3.78 $3.88 19,042
06/06/2025 $3.67 $3.77 $3.61 $3.75 15,344
05/06/2025 $3.62 $3.81 $3.62 $3.78 36,309
04/06/2025 $3.49 $3.70 $3.33 $3.65 134,023
03/06/2025 $3.19 $3.34 $3.14 $3.34 13,261
02/06/2025 $3.07 $3.25 $3.05 $3.15 10,612
30/05/2025 $3.32 $3.35 $3.10 $3.18 19,726
29/05/2025 $3.42 $3.55 $3.32 $3.39 235,714
28/05/2025 $3.33 $3.44 $3.23 $3.34 26,303
27/05/2025 $3.19 $3.34 $3.15 $3.31 32,666
26/05/2025 $3.23 $3.30 $3.03 $3.06 24,832
23/05/2025 $3.23 $3.30 $3.03 $3.06 24,832
22/05/2025 $3.04 $3.25 $2.97 $3.22 1,230,608
21/05/2025 $3.22 $3.26 $3.14 $3.26 346,714
20/05/2025 $3.12 $3.15 $2.96 $3.11 9,369
19/05/2025 $3.03 $3.15 $2.96 $3.10 13,093
16/05/2025 $3.26 $3.42 $3.13 $3.20 92,137
15/05/2025 $3.23 $3.39 $3.08 $3.19 10,343
14/05/2025 $3.25 $3.42 $3.19 $3.27 26,780
13/05/2025 $2.88 $3.20 $2.76 $3.18 28,545
12/05/2025 $2.72 $2.98 $2.70 $2.91 45,625
09/05/2025 $2.64 $2.64 $2.52 $2.55 46,459
08/05/2025 $2.41 $2.51 $2.36 $2.46 8,232
07/05/2025 $2.33 $2.42 $2.32 $2.32 11,244
06/05/2025 $2.46 $2.52 $2.26 $2.37 19,571
05/05/2025 $2.50 $2.65 $2.49 $2.60 49,711
02/05/2025 $2.50 $2.65 $2.49 $2.60 49,711
01/05/2025 $2.30 $2.45 $2.28 $2.37 29,799
30/04/2025 $2.11 $2.15 $1.95 $2.06 19,464
29/04/2025 $2.03 $2.08 $2.00 $2.05 2,437
28/04/2025 $2.06 $2.09 $1.90 $1.92 30,572
25/04/2025 $2.03 $2.15 $1.93 $1.99 35,202
24/04/2025 $1.73 $1.95 $1.72 $1.95 10,707
23/04/2025 $1.82 $1.89 $1.78 $1.81 20,003
22/04/2025 $1.52 $1.61 $1.50 $1.60 111,904
21/04/2025 $1.84 $1.92 $1.63 $1.65 91,156
18/04/2025 $1.84 $1.92 $1.63 $1.65 91,156
17/04/2025 $1.84 $1.92 $1.63 $1.65 91,156
16/04/2025 $1.64 $1.73 $1.57 $1.69 301,488
15/04/2025 $1.80 $1.85 $1.79 $1.84 50,559
14/04/2025 $1.88 $1.98 $1.78 $1.80 562,932
11/04/2025 $1.81 $2.00 $1.71 $1.76 43,411

Market data

Select a section