Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG TSM ETP

(TSM3)
Sector: n/a
$3.20
$0.01 0.30
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $2.07 $2.16 $1.60 $1.60 49,888
09/04/2025 $1.46 $1.54 $1.25 $1.34 26,216
08/04/2025 $1.61 $1.77 $1.53 $1.64 41,853
07/04/2025 $1.07 $1.71 $0.98 $1.43 478,788
04/04/2025 $1.99 $1.99 $1.52 $1.61 69,166
03/04/2025 $2.22 $2.29 $2.04 $2.09 48,367
02/04/2025 $2.43 $2.52 $2.38 $2.51 10,174
01/04/2025 $2.42 $2.49 $2.33 $2.47 19,594
31/03/2025 $2.20 $2.31 $2.13 $2.27 45,033
28/03/2025 $2.48 $2.50 $2.32 $2.32 12,927
27/03/2025 $2.64 $2.69 $2.48 $2.51 86,199
26/03/2025 $3.04 $3.10 $2.68 $2.68 14,087
25/03/2025 $3.15 $3.21 $3.06 $3.09 6,440
24/03/2025 $2.98 $3.20 $2.90 $3.18 12,096
21/03/2025 $2.84 $2.91 $2.78 $2.90 3,795
20/03/2025 $2.88 $3.04 $2.80 $2.95 3,816
19/03/2025 $2.64 $2.78 $2.62 $2.77 11,984
18/03/2025 $2.84 $2.87 $2.59 $2.74 30,305
17/03/2025 $2.83 $2.88 $2.77 $2.79 12,565
14/03/2025 $2.66 $2.79 $2.63 $2.73 12,349
13/03/2025 $2.70 $2.76 $2.60 $2.65 5,691
12/03/2025 $2.75 $2.96 $2.67 $2.96 11,713
11/03/2025 $2.69 $2.75 $2.51 $2.60 27,463
10/03/2025 $2.92 $2.96 $2.57 $2.65 107,476
07/03/2025 $3.02 $3.09 $2.73 $2.77 23,206
06/03/2025 $3.15 $3.23 $2.97 $3.12 40,362
05/03/2025 $3.39 $3.53 $3.20 $3.28 404,117
04/03/2025 $2.98 $3.17 $2.79 $2.93 294,946
03/03/2025 $3.26 $3.32 $2.87 $3.05 330,409
28/02/2025 $3.24 $3.34 $2.97 $3.18 128,598
27/02/2025 $4.09 $4.20 $3.53 $3.58 52,966
26/02/2025 $3.97 $4.14 $3.93 $4.14 37,276
25/02/2025 $3.86 $4.06 $3.70 $3.71 44,034
24/02/2025 $4.39 $4.42 $3.98 $4.15 15,047
21/02/2025 $4.59 $4.69 $4.50 $4.51 9,292
20/02/2025 $4.52 $4.64 $4.30 $4.41 136,973
19/02/2025 $4.73 $4.74 $4.51 $4.58 17,199
18/02/2025 $4.98 $5.02 $4.57 $4.67 29,378
17/02/2025 $4.72 $5.00 $4.72 $4.83 5,857
14/02/2025 $4.51 $4.75 $4.36 $4.47 29,532
13/02/2025 $4.88 $4.90 $4.50 $4.65 48,108
12/02/2025 $5.06 $5.19 $4.81 $4.81 15,393
11/02/2025 $5.03 $5.12 $4.90 $5.08 67,869
10/02/2025 $5.05 $5.42 $4.80 $5.03 17,724
07/02/2025 $5.34 $5.54 $5.04 $5.04 22,448
06/02/2025 $5.14 $5.31 $5.03 $5.13 15,091
05/02/2025 $4.94 $5.14 $4.80 $4.84 8,730
04/02/2025 $4.84 $4.96 $4.74 $4.81 11,262
03/02/2025 $4.72 $4.95 $4.42 $4.81 35,260
31/01/2025 $5.37 $5.73 $5.23 $5.67 27,640
30/01/2025 $4.91 $5.29 $4.74 $5.11 27,978
29/01/2025 $4.97 $5.09 $4.74 $4.74 49,561
28/01/2025 $4.35 $4.68 $4.11 $4.37 75,394
27/01/2025 $5.60 $5.82 $3.88 $3.88 209,783
24/01/2025 $7.26 $7.60 $6.84 $7.23 48,370
23/01/2025 $7.04 $7.20 $6.73 $7.15 19,384
22/01/2025 $6.86 $7.17 $6.51 $7.16 54,287
21/01/2025 $6.22 $6.69 $6.10 $6.69 77,185
20/01/2025 $6.50 $6.69 $6.14 $6.59 60,265
17/01/2025 $6.30 $6.47 $6.05 $6.29 91,344
16/01/2025 $6.96 $7.05 $6.23 $5.58 234,666
15/01/2025 $5.11 $5.64 $5.05 $5.58 99,748
14/01/2025 $5.60 $5.76 $5.21 $5.23 23,940
13/01/2025 $5.51 $5.61 $5.15 $5.30 510,197
10/01/2025 $6.17 $6.32 $5.50 $5.85 127,724
09/01/2025 $5.60 $6.28 $5.60 $6.17 7,564
08/01/2025 $6.19 $6.27 $5.69 $5.86 31,231
07/01/2025 $6.94 $7.07 $6.21 $6.45 65,787
06/01/2025 $6.50 $7.05 $6.37 $6.96 93,878
03/01/2025 $5.49 $5.90 $5.49 $5.89 12,178
02/01/2025 $5.18 $5.63 $5.03 $5.54 40,684
01/01/2025 $5.36 $5.45 $5.32 $5.42 1,816
31/12/2024 $5.36 $5.45 $5.32 $5.42 1,816
30/12/2024 $5.45 $5.54 $5.22 $5.33 8,501
27/12/2024 $5.67 $5.85 $5.30 $5.44 31,070
26/12/2024 $5.91 $5.96 $5.79 $5.87 10,488
25/12/2024 $5.91 $5.96 $5.79 $5.87 10,488
24/12/2024 $5.91 $5.96 $5.79 $5.87 10,488
23/12/2024 $5.50 $5.76 $5.30 $5.76 13,771
20/12/2024 $4.82 $5.09 $4.58 $5.08 36,772
19/12/2024 $5.11 $5.27 $4.90 $5.04 23,651
18/12/2024 $5.66 $5.87 $5.53 $5.79 46,420
17/12/2024 $5.54 $5.82 $5.25 $5.37 28,454
16/12/2024 $5.62 $5.88 $5.36 $5.59 56,131
13/12/2024 $5.20 $5.60 $4.97 $5.30 32,530
12/12/2024 $5.08 $5.13 $4.89 $4.96 7,761
11/12/2024 $4.90 $5.09 $4.68 $5.01 64,482
10/12/2024 $5.40 $5.41 $5.02 $5.02 31,818
09/12/2024 $5.62 $5.94 $5.40 $5.49 48,759
06/12/2024 $5.66 $5.70 $5.36 $5.52 314,170
05/12/2024 $5.53 $6.04 $5.20 $5.83 80,570
04/12/2024 $5.41 $5.69 $5.27 $5.69 23,923
03/12/2024 $5.09 $5.20 $4.95 $5.15 72,713
02/12/2024 $4.60 $5.09 $4.55 $5.09 60,049
29/11/2024 $4.23 $4.55 $4.11 $4.50 153,846
28/11/2024 $4.10 $4.47 $4.00 $3.98 94,318
27/11/2024 $4.28 $4.30 $3.98 $3.98 116,706
26/11/2024 $4.36 $4.47 $4.24 $4.35 31,463
25/11/2024 $4.79 $5.21 $4.35 $4.82 30,923
22/11/2024 $5.03 $5.18 $4.80 $4.82 93,351
21/11/2024 $4.48 $4.89 $4.34 $4.82 298,115
20/11/2024 $4.72 $4.78 $4.37 $4.48 59,173
19/11/2024 $5.24 $5.24 $4.67 $4.80 91,493
18/11/2024 $4.55 $4.64 $4.31 $4.58 72,218

Market data

Select a section