Market data

Select a section

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

(TSMS)
Sector: n/a
$3.55
$0.32 9.91
Last updated: 16:36:45

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $3.16 $3.73 $2.91 $3.55 0
09/10/2025 $3.16 $3.23 $3.02 $3.23 8,841
08/10/2025 $3.30 $3.30 $3.05 $3.05 150
07/10/2025 $2.98 $3.31 $2.98 $3.31 2,119
06/10/2025 $3.50 $3.50 $2.98 $3.20 2,512
03/10/2025 $3.48 $3.60 $3.42 $3.47 14,931
02/10/2025 $3.70 $3.70 $3.42 $3.68 1,372
01/10/2025 $4.06 $4.06 $3.86 $3.86 962
30/09/2025 $4.24 $4.24 $4.21 $4.21 9
29/09/2025 $4.28 $4.28 $4.14 $4.24 14,546
26/09/2025 $4.50 $4.52 $4.38 $4.49 4,965
25/09/2025 $4.22 $4.40 $4.22 $4.30 25,229
24/09/2025 $4.14 $4.20 $4.00 $4.05 6,410
23/09/2025 $4.00 $4.04 $3.90 $4.00 4,314
22/09/2025 $4.90 $4.90 $4.61 $4.61 4,248
19/09/2025 $4.92 $4.98 $4.78 $4.97 267
18/09/2025 $5.35 $5.35 $4.72 $4.81 841
17/09/2025 $5.20 $5.20 $5.05 $5.13 48
16/09/2025 $4.92 $5.10 $4.80 $5.07 1,263
15/09/2025 $5.35 $5.35 $5.15 $5.18 453
12/09/2025 $5.25 $5.30 $5.15 $5.25 8,590
11/09/2025 $5.30 $5.35 $5.18 $5.18 3,445
10/09/2025 $5.35 $5.35 $4.92 $5.03 601
09/09/2025 $6.00 $6.00 $5.88 $5.88 76
08/09/2025 $6.65 $6.65 $6.35 $6.35 347
05/09/2025 $6.90 $6.90 $6.80 $6.80 135
04/09/2025 $7.70 $7.70 $7.45 $7.45 2
03/09/2025 $7.55 $7.90 $7.55 $7.63 324
02/09/2025 $8.30 $8.30 $8.00 $8.00 1,578
01/09/2025 $7.25 $8.23 $7.58 $7.65 0
29/08/2025 $7.25 $7.70 $7.03 $7.57 0
28/08/2025 $7.25 $7.30 $6.70 $7.03 932
27/08/2025 $7.25 $7.23 $6.85 $7.05 0
26/08/2025 $7.25 $7.25 $6.95 $7.05 809
25/08/2025 $8.05 $8.20 $7.40 $7.40 299
22/08/2025 $8.05 $8.20 $7.40 $7.40 299
21/08/2025 $7.80 $7.98 $7.80 $7.97 20
20/08/2025 $8.30 $8.30 $8.13 $8.13 325
19/08/2025 $7.00 $7.33 $6.78 $7.20 0
18/08/2025 $7.00 $7.00 $6.90 $6.90 10
15/08/2025 $6.80 $7.15 $6.88 $7.00 0
14/08/2025 $6.80 $7.00 $6.80 $7.00 186
13/08/2025 $6.90 $6.88 $5.80 $6.78 0
12/08/2025 $6.90 $6.88 $6.48 $6.60 0
11/08/2025 $6.90 $6.90 $6.50 $6.55 1,186
08/08/2025 $6.70 $7.20 $6.45 $6.93 0
07/08/2025 $6.70 $6.90 $6.40 $6.88 1,389
06/08/2025 $7.90 $8.05 $7.90 $8.02 482
05/08/2025 $7.30 $7.85 $7.10 $7.80 1,030
04/08/2025 $7.35 $7.35 $7.30 $7.32 184
01/08/2025 $7.50 $7.58 $7.50 $7.57 10
31/07/2025 $6.85 $6.85 $6.63 $6.95 0
30/07/2025 $6.85 $6.85 $6.85 $6.85 200
29/07/2025 $7.10 $7.10 $7.05 $7.05 200
28/07/2025 $6.90 $6.95 $6.80 $6.95 421
25/07/2025 $7.15 $7.15 $6.48 $6.70 0
24/07/2025 $7.15 $7.15 $6.90 $7.10 297
23/07/2025 $7.25 $7.58 $7.20 $7.38 0
22/07/2025 $7.25 $7.75 $7.25 $7.57 922
21/07/2025 $7.20 $7.20 $7.05 $7.05 1,164
18/07/2025 $6.85 $7.23 $6.85 $7.22 1
17/07/2025 $6.70 $6.70 $6.45 $6.70 2,374
16/07/2025 $7.80 $7.83 $7.40 $7.68 0
15/07/2025 $7.80 $7.80 $7.55 $7.60 230
14/07/2025 $8.70 $8.70 $8.43 $8.43 840
11/07/2025 $8.25 $8.28 $8.25 $8.27 151
10/07/2025 $8.35 $8.35 $8.35 $8.35 70
09/07/2025 $8.20 $8.43 $8.05 $8.23 0
08/07/2025 $8.20 $8.43 $8.20 $8.43 80
07/07/2025 $7.75 $8.55 $7.95 $8.45 0
04/07/2025 $7.75 $8.30 $7.75 $8.10 127
03/07/2025 $8.70 $8.25 $7.58 $7.68 0
02/07/2025 $8.70 $9.25 $8.20 $8.25 0
01/07/2025 $8.70 $9.48 $8.38 $9.25 0
30/06/2025 $8.70 $9.00 $8.70 $8.90 2,717
27/06/2025 $9.75 $9.20 $8.63 $8.65 0
26/06/2025 $9.75 $9.35 $8.93 $9.13 0
25/06/2025 $9.75 $9.75 $9.35 $9.35 200
24/06/2025 $12.00 $11.85 $9.80 $9.82 0
23/06/2025 $12.00 $12.00 $11.35 $11.35 2
20/06/2025 $10.50 $11.60 $10.35 $11.30 0
19/06/2025 $10.50 $11.45 $10.65 $11.40 0
18/06/2025 $10.50 $10.70 $10.30 $10.65 0
17/06/2025 $10.50 $11.65 $10.25 $10.60 0
16/06/2025 $10.50 $10.50 $10.25 $10.25 200
13/06/2025 $11.60 $11.50 $10.70 $10.90 0
12/06/2025 $11.60 $11.60 $10.70 $10.70 41
11/06/2025 $10.60 $10.60 $10.20 $10.35 48
10/06/2025 $11.60 $11.60 $11.00 $11.35 43
09/06/2025 $13.10 $12.40 $11.65 $11.95 0
06/06/2025 $13.10 $13.10 $12.40 $12.40 20
05/06/2025 $12.90 $12.90 $12.30 $12.30 5
04/06/2025 $15.70 $14.75 $12.00 $12.65 0
03/06/2025 $15.70 $15.10 $13.20 $14.05 0
02/06/2025 $15.70 $15.70 $14.95 $14.95 21
30/05/2025 $15.10 $16.00 $12.90 $14.65 0
29/05/2025 $15.10 $14.85 $13.45 $13.95 0
28/05/2025 $15.10 $15.35 $12.85 $14.15 0
27/05/2025 $15.10 $15.60 $13.15 $14.35 0
26/05/2025 $15.10 $16.00 $13.20 $15.55 0
23/05/2025 $15.10 $16.00 $13.20 $15.55 0
22/05/2025 $15.10 $17.05 $14.35 $14.90 0
21/05/2025 $15.10 $15.45 $14.55 $14.80 0
20/05/2025 $15.10 $15.60 $15.10 $15.45 33
19/05/2025 $14.70 $18.35 $15.15 $15.55 0
16/05/2025 $14.70 $15.15 $14.70 $15.15 103
15/05/2025 $16.90 $15.65 $14.75 $15.15 0
14/05/2025 $16.90 $17.35 $14.25 $14.75 0
13/05/2025 $16.90 $16.90 $15.30 $15.30 46
12/05/2025 $18.00 $18.00 $16.20 $16.85 344
09/05/2025 $21.20 $20.70 $17.10 $19.85 0
08/05/2025 $21.20 $21.20 $20.70 $20.70 84
07/05/2025 $21.60 $22.00 $21.60 $22.00 310
06/05/2025 $22.20 $22.20 $21.50 $21.50 1,747
05/05/2025 $20.40 $20.40 $19.85 $19.85 300
02/05/2025 $20.40 $20.40 $19.85 $19.85 300
01/05/2025 $27.00 $25.50 $19.90 $21.90 0
30/04/2025 $27.00 $27.00 $25.40 $25.50 89
29/04/2025 $25.20 $26.40 $25.20 $25.90 62
28/04/2025 $25.00 $28.20 $22.10 $27.70 0
25/04/2025 $25.00 $26.60 $25.00 $26.60 2,448
24/04/2025 $35.80 $33.30 $26.80 $27.40 0
23/04/2025 $35.80 $34.20 $25.80 $29.80 0
22/04/2025 $35.80 $35.80 $34.20 $34.20 2,865
21/04/2025 $29.40 $33.80 $29.40 $33.50 3,391
18/04/2025 $29.40 $33.80 $29.40 $33.50 3,391
17/04/2025 $29.40 $33.80 $29.40 $33.50 3,391
16/04/2025 $34.20 $34.20 $33.10 $33.10 214
15/04/2025 $31.40 $34.30 $27.30 $30.70 0
14/04/2025 $31.40 $31.50 $31.40 $31.50 1
11/04/2025 $31.60 $33.80 $31.60 $32.20 108

Market data

Select a section