Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT TSM ETP

(TSMS)
Sector: n/a
$19.98
$1.51 8.18
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $19.19 $20.10 $18.84 $19.98 64
16/01/2025 $17.33 $19.86 $17.33 $22.69 783
15/01/2025 $24.34 $24.34 $22.70 $22.69 11
14/01/2025 $24.21 $24.32 $21.60 $24.32 7
13/01/2025 $24.21 $24.54 $23.99 $23.99 386
10/01/2025 $23.67 $23.67 $22.08 $22.08 35,160
09/01/2025 $22.29 $22.29 $20.83 $20.83 135
08/01/2025 $20.88 $22.71 $20.88 $22.17 6,816
07/01/2025 $19.10 $20.52 $18.28 $20.02 334
06/01/2025 $19.52 $19.52 $18.71 $18.71 971
03/01/2025 $24.83 $26.05 $22.98 $22.98 1
02/01/2025 $24.83 $24.83 $24.71 $24.70 27
01/01/2025 $23.99 $27.84 $23.02 $25.30 0
31/12/2024 $23.99 $27.84 $23.02 $25.30 0
30/12/2024 $23.99 $25.89 $23.99 $25.89 121
27/12/2024 $23.96 $25.37 $23.37 $25.37 411
26/12/2024 $25.90 $25.58 $21.52 $23.56 0
25/12/2024 $25.90 $25.58 $21.52 $23.56 0
24/12/2024 $25.90 $25.58 $21.52 $23.56 0
23/12/2024 $25.90 $27.19 $24.29 $24.29 294
20/12/2024 $28.23 $28.23 $28.00 $28.00 139
19/12/2024 $27.96 $29.33 $27.96 $28.22 138
18/12/2024 $25.23 $25.55 $24.59 $24.59 277
17/12/2024 $25.62 $26.60 $25.62 $26.60 34
16/12/2024 $25.36 $26.37 $23.33 $25.62 248
13/12/2024 $28.65 $28.65 $26.75 $27.33 103
12/12/2024 $0.09 $0.09 $0.08 $0.09 0
11/12/2024 $0.09 $0.09 $0.09 $0.09 6,420
10/12/2024 $0.08 $0.09 $0.08 $0.09 27,347
09/12/2024 $0.08 $0.08 $0.08 $0.08 55,979
06/12/2024 $0.08 $0.08 $0.08 $0.08 137
05/12/2024 $0.08 $0.08 $0.07 $0.07 370
04/12/2024 $0.09 $0.08 $0.08 $0.08 129
03/12/2024 $0.09 $0.09 $0.09 $0.09 21,230
02/12/2024 $0.12 $0.10 $0.09 $0.09 1,163
29/11/2024 $0.12 $0.11 $0.10 $0.10 1,163
28/11/2024 $0.12 $0.12 $0.11 $0.11 4,031
27/11/2024 $0.10 $0.11 $0.10 $0.11 12,602
26/11/2024 $0.10 $0.10 $0.10 $0.10 50,000
25/11/2024 $0.10 $0.10 $0.09 $0.10 509,073
22/11/2024 $0.10 $0.10 $0.10 $0.09 1
21/11/2024 $0.10 $0.10 $0.09 $0.09 4,100
20/11/2024 $0.10 $0.10 $0.10 $0.10 5,731
19/11/2024 $0.10 $0.12 $0.10 $0.10 1,290
18/11/2024 $0.10 $0.11 $0.10 $0.10 241,104
15/11/2024 $0.10 $0.10 $0.10 $0.09 3,865
14/11/2024 $0.10 $0.10 $0.09 $0.09 6,372
13/11/2024 $0.10 $0.10 $0.09 $0.10 18,539
12/11/2024 $0.10 $0.10 $0.09 $0.10 246,273
11/11/2024 $0.08 $0.11 $0.08 $0.09 31,539
08/11/2024 $0.08 $0.08 $0.07 $0.08 17,119
07/11/2024 $0.09 $0.09 $0.08 $0.08 2,242
06/11/2024 $0.08 $0.10 $0.08 $0.10 35,560
05/11/2024 $0.09 $0.09 $0.09 $0.09 74
04/11/2024 $0.09 $0.10 $0.08 $0.10 7,761
01/11/2024 $0.09 $0.09 $0.09 $0.09 47,550
31/10/2024 $0.10 $0.12 $0.09 $0.10 130,995
30/10/2024 $0.09 $0.09 $0.09 $0.09 51,372
29/10/2024 $0.09 $0.09 $0.09 $0.09 51,591
28/10/2024 $0.09 $0.09 $0.08 $0.09 30,925
25/10/2024 $0.09 $0.09 $0.08 $0.08 13,223
24/10/2024 $0.09 $0.09 $0.08 $0.08 5,517
23/10/2024 $0.09 $0.09 $0.08 $0.08 3,054
22/10/2024 $0.09 $0.09 $0.09 $0.09 177,979
21/10/2024 $0.09 $0.09 $0.08 $0.09 36,666
18/10/2024 $0.08 $0.09 $0.08 $0.08 281,651
17/10/2024 $0.09 $0.10 $0.07 $0.07 574,245
16/10/2024 $0.11 $0.11 $0.11 $0.11 1,267
15/10/2024 $0.11 $0.12 $0.10 $0.11 10,317
14/10/2024 $0.11 $0.11 $0.10 $0.10 25,950
11/10/2024 $0.12 $0.11 $0.11 $0.11 1,708
10/10/2024 $0.12 $0.12 $0.11 $0.11 30,216
09/10/2024 $0.13 $0.13 $0.11 $0.12 0
08/10/2024 $0.13 $0.13 $0.11 $0.12 0
07/10/2024 $0.13 $0.13 $0.12 $0.12 25
04/10/2024 $0.13 $0.13 $0.13 $0.13 170
03/10/2024 $0.13 $0.14 $0.13 $0.13 25
02/10/2024 $0.15 $0.15 $0.14 $0.14 57,838
01/10/2024 $0.14 $0.15 $0.13 $0.15 0
30/09/2024 $0.14 $0.15 $0.14 $0.14 2,956
27/09/2024 $0.11 $0.14 $0.11 $0.13 0
26/09/2024 $0.11 $0.12 $0.11 $0.12 976
25/09/2024 $0.14 $0.14 $0.12 $0.12 0
24/09/2024 $0.14 $0.14 $0.13 $0.14 2,359
23/09/2024 $0.14 $0.16 $0.13 $0.15 0
20/09/2024 $0.14 $0.15 $0.14 $0.15 163
19/09/2024 $0.15 $0.16 $0.14 $0.14 3,725
18/09/2024 $0.16 $0.18 $0.15 $0.16 0
17/09/2024 $0.16 $0.17 $0.16 $0.16 68
16/09/2024 $0.16 $0.16 $0.16 $0.16 76
13/09/2024 $0.16 $0.18 $0.16 $0.16 1,877
12/09/2024 $0.16 $0.16 $0.15 $0.19 86,732
11/09/2024 $0.19 $0.19 $0.18 $0.20 3,610
10/09/2024 $0.20 $0.21 $0.19 $0.20 336
09/09/2024 $0.21 $0.21 $0.19 $0.19 473
06/09/2024 $0.19 $0.21 $0.19 $0.21 100,120
05/09/2024 $0.20 $0.20 $0.19 $0.19 20,110
04/09/2024 $0.20 $0.21 $0.19 $0.19 62,360
03/09/2024 $0.19 $0.20 $0.16 $0.20 0
02/09/2024 $0.19 $0.17 $0.16 $0.17 1,943
30/08/2024 $0.19 $0.18 $0.17 $0.17 60
29/08/2024 $0.19 $0.19 $0.16 $0.16 57,832
28/08/2024 $0.16 $0.18 $0.16 $0.18 19,260
27/08/2024 $0.17 $0.19 $0.17 $0.18 228
26/08/2024 $0.17 $0.17 $0.17 $0.17 6,992
23/08/2024 $0.17 $0.17 $0.17 $0.17 6,992
22/08/2024 $0.17 $0.17 $0.17 $0.17 6,992
21/08/2024 $0.17 $0.17 $0.17 $0.17 83,282
20/08/2024 $0.16 $0.17 $0.16 $0.17 3,805
19/08/2024 $0.16 $0.17 $0.16 $0.17 41,511
16/08/2024 $0.16 $0.16 $0.16 $0.16 13,753
15/08/2024 $0.17 $0.17 $0.16 $0.16 3,005
14/08/2024 $0.17 $0.18 $0.17 $0.18 7,239
13/08/2024 $0.19 $0.19 $0.18 $0.18 6,026
12/08/2024 $0.19 $0.20 $0.18 $0.18 101,097
09/08/2024 $0.18 $0.19 $0.17 $0.19 100,382
08/08/2024 $0.23 $0.25 $0.20 $0.20 142,733
07/08/2024 $0.22 $0.23 $0.20 $0.21 102,488
06/08/2024 $0.28 $0.30 $0.25 $0.25 53,916
05/08/2024 $0.30 $0.37 $0.27 $0.28 52,235
02/08/2024 $0.27 $0.27 $0.24 $0.26 29,092
01/08/2024 $0.20 $0.22 $0.19 $0.22 131,319
31/07/2024 $0.23 $0.23 $0.21 $0.21 34,100
30/07/2024 $0.24 $0.25 $0.18 $0.25 4,294
29/07/2024 $0.22 $0.23 $0.22 $0.23 7,511
26/07/2024 $0.22 $0.23 $0.22 $0.23 12,693
25/07/2024 $0.24 $0.26 $0.23 $0.23 66,137
24/07/2024 $0.21 $0.23 $0.20 $0.23 10,760
23/07/2024 $0.20 $0.21 $0.19 $0.20 57,728
22/07/2024 $0.23 $0.23 $0.20 $0.21 440,443
19/07/2024 $0.20 $0.21 $0.19 $0.21 325,892
18/07/2024 $0.18 $0.21 $0.17 $0.21 718,367

Market data

Select a section