Market data

Select a section

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

(TSMS)
Sector: n/a
$0.10
$0.01 6.73
Last updated: 13:27:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $0.17 $0.20 $0.17 $0.18 1,016,282
16/07/2024 $0.15 $0.16 $0.15 $0.16 33,706
15/07/2024 $0.15 $0.16 $0.15 $0.15 389,201
12/07/2024 $0.17 $0.17 $0.15 $0.15 11,320
11/07/2024 $0.16 $0.16 $0.14 $0.16 1,063
10/07/2024 $0.16 $0.16 $0.15 $0.15 2,000
09/07/2024 $0.17 $0.17 $0.15 $0.17 320
08/07/2024 $0.17 $0.15 $0.13 $0.15 514
05/07/2024 $0.17 $0.17 $0.16 $0.17 2,047
04/07/2024 $0.17 $0.17 $0.16 $0.17 21,425
03/07/2024 $0.20 $0.20 $0.18 $0.18 470
02/07/2024 $0.20 $0.20 $0.20 $0.20 16,562
01/07/2024 $0.21 $0.20 $0.20 $0.20 65
28/06/2024 $0.21 $0.21 $0.18 $0.19 0
27/06/2024 $0.21 $0.21 $0.20 $0.21 44,376
26/06/2024 $0.20 $0.21 $0.19 $0.21 110,260
25/06/2024 $0.20 $0.21 $0.21 $0.21 1,700
24/06/2024 $0.20 $0.22 $0.20 $0.22 33,941
21/06/2024 $0.19 $0.20 $0.19 $0.20 89,594
20/06/2024 $0.16 $0.19 $0.16 $0.19 15,067
19/06/2024 $0.16 $0.16 $0.15 $0.15 22,415
18/06/2024 $0.17 $0.18 $0.17 $0.18 3,243
17/06/2024 $0.20 $0.21 $0.19 $0.19 16,609
14/06/2024 $0.21 $0.21 $0.21 $0.21 18,153
13/06/2024 $0.20 $0.21 $0.20 $0.21 35,029
12/06/2024 $0.22 $0.22 $0.20 $0.20 37,559
11/06/2024 $0.23 $0.24 $0.23 $0.24 42,375
10/06/2024 $0.24 $0.25 $0.22 $0.22 26,901
07/06/2024 $0.25 $0.26 $0.24 $0.25 11
06/06/2024 $0.25 $0.25 $0.24 $0.25 26,560
05/06/2024 $0.29 $0.30 $0.25 $0.25 14,084
04/06/2024 $0.29 $0.32 $0.32 $0.32 5
03/06/2024 $0.29 $0.31 $0.29 $0.31 47,095
31/05/2024 $0.33 $0.34 $0.33 $0.34 2,459
30/05/2024 $0.27 $0.34 $0.28 $0.32 0
29/05/2024 $0.27 $0.31 $0.30 $0.31 1,809
28/05/2024 $0.27 $0.29 $0.27 $0.28 35,109
27/05/2024 $0.29 $0.29 $0.28 $0.28 65,435

Market data

Select a section