Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG TSM ETP

(TSM3)
Sector: n/a
$6.29
$-0.35 -5.30
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $4.70 $4.81 $4.50 $4.80 69,704
14/11/2024 $4.73 $5.01 $4.67 $4.80 72,258
13/11/2024 $4.99 $5.22 $4.60 $4.68 113,166
12/11/2024 $5.02 $5.13 $4.74 $4.89 35,665
11/11/2024 $5.57 $6.82 $5.01 $5.11 58,697
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

Market data

Select a section