Market data

Select a section

Leverage Shares Public Limited Company 3X UBER

(UBR3)
Sector: n/a
$1.21
$0.11 10.42
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $1.10 $1.29 $1.09 $1.21 0
18/09/2024 $1.10 $1.10 $1.10 $1.10 40
17/09/2024 $1.10 $1.11 $1.10 $1.11 1,000
16/09/2024 $0.98 $1.16 $0.94 $1.04 0
13/09/2024 $0.98 $1.02 $0.98 $0.96 2,794
12/09/2024 $0.94 $1.10 $0.88 $0.89 0
11/09/2024 $0.94 $0.94 $0.89 $0.89 2,000
10/09/2024 $0.97 $1.08 $0.81 $0.91 0
09/09/2024 $0.97 $1.00 $0.96 $1.00 201
06/09/2024 $1.02 $1.11 $0.84 $0.95 0
05/09/2024 $1.02 $1.16 $0.97 $1.07 0
04/09/2024 $1.02 $1.08 $1.02 $1.08 151
03/09/2024 $1.12 $1.21 $1.02 $1.13 0
02/09/2024 $1.12 $1.15 $1.12 $1.12 17
30/08/2024 $1.12 $1.12 $1.12 $1.12 100
29/08/2024 $1.07 $1.12 $1.07 $1.12 1,500
28/08/2024 $0.99 $1.20 $0.94 $1.12 0
27/08/2024 $0.99 $1.18 $0.99 $1.12 0
26/08/2024 $0.99 $1.26 $1.03 $1.15 0
23/08/2024 $0.99 $1.26 $1.03 $1.15 0
22/08/2024 $0.99 $1.26 $1.03 $1.15 0
21/08/2024 $0.99 $1.19 $0.95 $1.17 0
20/08/2024 $0.99 $1.28 $1.08 $1.17 0
19/08/2024 $0.99 $1.20 $1.02 $1.14 0
16/08/2024 $0.99 $1.09 $1.08 $1.09 99
15/08/2024 $0.99 $1.17 $1.12 $1.12 43
14/08/2024 $0.99 $1.17 $0.94 $1.07 0
13/08/2024 $0.99 $1.00 $0.99 $1.00 5,000
12/08/2024 $0.98 $1.04 $0.86 $0.95 0
09/08/2024 $0.98 $0.98 $0.92 $0.92 2,000
08/08/2024 $0.96 $0.94 $0.80 $0.92 64
07/08/2024 $0.96 $0.96 $0.93 $0.93 5,000
06/08/2024 $0.65 $0.75 $0.65 $0.74 153,449
05/08/2024 $0.54 $0.59 $0.51 $0.59 23,521
02/08/2024 $0.69 $0.71 $0.58 $0.62 5,819
01/08/2024 $0.87 $0.90 $0.69 $0.77 0
31/07/2024 $0.87 $0.92 $0.81 $0.86 0
30/07/2024 $0.87 $0.82 $0.81 $0.81 155
29/07/2024 $0.87 $0.92 $0.80 $0.85 0
26/07/2024 $0.87 $0.87 $0.85 $0.88 535
25/07/2024 $0.89 $0.89 $0.88 $0.88 1,065
24/07/2024 $0.98 $0.97 $0.93 $0.93 85
23/07/2024 $0.98 $1.01 $0.98 $1.01 1
22/07/2024 $0.94 $1.05 $0.88 $0.96 0
19/07/2024 $0.94 $0.94 $0.93 $0.93 50
18/07/2024 $1.27 $1.09 $0.84 $0.94 0
17/07/2024 $1.27 $1.30 $1.09 $1.09 179
16/07/2024 $1.34 $1.34 $1.33 $1.33 653
15/07/2024 $1.30 $1.33 $1.19 $1.19 5,239
12/07/2024 $1.09 $1.37 $1.12 $1.27 0
11/07/2024 $1.09 $1.12 $1.07 $1.12 94
10/07/2024 $1.15 $1.15 $1.08 $1.08 9
09/07/2024 $1.19 $1.24 $1.15 $1.19 28
08/07/2024 $1.21 $1.21 $1.19 $1.19 92
05/07/2024 $1.20 $1.20 $1.17 $1.17 29
04/07/2024 $1.22 $1.23 $1.22 $1.23 2,529
03/07/2024 $1.20 $1.23 $1.20 $1.23 50
02/07/2024 $1.22 $1.26 $1.08 $1.13 0
01/07/2024 $1.22 $1.39 $1.01 $1.14 0
28/06/2024 $1.22 $1.38 $1.09 $1.30 0
27/06/2024 $1.22 $1.26 $1.04 $1.17 0
26/06/2024 $1.22 $1.22 $1.20 $1.20 2,425
25/06/2024 $1.16 $1.29 $1.15 $1.20 0
24/06/2024 $1.16 $1.18 $1.16 $1.18 99
21/06/2024 $1.18 $1.18 $1.12 $1.14 5,510
20/06/2024 $1.20 $1.20 $1.14 $1.16 432
19/06/2024 $1.14 $1.14 $1.14 $1.14 2,770
18/06/2024 $1.16 $1.29 $1.03 $1.15 0
17/06/2024 $1.16 $1.19 $1.16 $1.16 38
14/06/2024 $1.25 $1.30 $1.02 $1.14 0
13/06/2024 $1.25 $1.29 $1.18 $1.18 7,000
12/06/2024 $1.16 $1.26 $1.16 $1.26 5,850
11/06/2024 $1.10 $1.10 $1.08 $1.08 3,070
10/06/2024 $1.13 $1.13 $1.12 $1.12 70
07/06/2024 $1.06 $1.13 $1.06 $1.10 9,871
06/06/2024 $1.04 $1.07 $1.02 $1.07 1,000
05/06/2024 $0.92 $0.97 $0.92 $0.97 720
04/06/2024 $0.87 $0.94 $0.87 $0.92 13,492
03/06/2024 $0.87 $0.87 $0.87 $0.87 3,590
31/05/2024 $0.85 $0.97 $0.78 $0.87 0
30/05/2024 $0.85 $1.00 $0.85 $0.93 0
29/05/2024 $0.85 $0.92 $0.85 $0.92 39
28/05/2024 $0.92 $0.98 $0.78 $0.88 0
27/05/2024 $0.92 $0.93 $0.88 $0.93 10
24/05/2024 $0.92 $0.93 $0.88 $0.93 10
23/05/2024 $0.92 $0.92 $0.91 $0.91 3,300
22/05/2024 $0.94 $1.06 $0.89 $0.96 0
21/05/2024 $0.94 $0.94 $0.92 $0.92 39
20/05/2024 $0.97 $0.98 $0.95 $0.95 454
17/05/2024 $1.02 $1.02 $1.00 $1.00 110
16/05/2024 $1.05 $1.05 $1.05 $1.05 600
15/05/2024 $0.98 $1.10 $0.90 $1.00 0
14/05/2024 $0.98 $1.11 $0.81 $0.96 0
13/05/2024 $0.98 $0.98 $0.96 $0.96 1,715
10/05/2024 $1.11 $1.11 $1.04 $1.05 1,421
09/05/2024 $1.02 $1.11 $1.02 $1.11 903
08/05/2024 $1.33 $1.39 $0.93 $0.93 6,916
07/05/2024 $1.18 $1.38 $1.21 $1.30 0
06/05/2024 $1.18 $1.21 $1.18 $1.21 152
03/05/2024 $1.18 $1.21 $1.18 $1.21 152
02/05/2024 $1.12 $1.16 $1.12 $1.16 500
01/05/2024 $1.05 $1.06 $1.05 $1.06 107,664
30/04/2024 $1.10 $1.10 $1.10 $1.10 2,920
29/04/2024 $1.18 $1.18 $1.13 $1.15 3,210
26/04/2024 $1.20 $1.20 $1.19 $1.19 383
25/04/2024 $1.16 $1.19 $1.16 $1.19 2,670
24/04/2024 $1.14 $1.14 $1.14 $1.14 200
23/04/2024 $1.28 $1.29 $1.17 $1.28 0
22/04/2024 $1.28 $1.33 $1.18 $1.20 0
19/04/2024 $1.28 $1.28 $1.20 $1.20 2,635
18/04/2024 $1.34 $1.39 $1.34 $1.39 10
17/04/2024 $1.38 $1.39 $1.38 $1.39 160
16/04/2024 $1.52 $1.56 $1.41 $1.46 0
15/04/2024 $1.52 $1.69 $1.55 $1.56 0
12/04/2024 $1.52 $1.67 $1.53 $1.57 0
11/04/2024 $1.52 $1.63 $1.52 $1.63 10
10/04/2024 $1.50 $1.61 $1.45 $1.51 0
09/04/2024 $1.50 $1.54 $1.48 $1.49 1,242
08/04/2024 $1.63 $1.63 $1.58 $1.58 1,200
05/04/2024 $1.56 $1.75 $1.53 $1.69 29,102
04/04/2024 $1.73 $1.74 $1.68 $1.68 259
03/04/2024 $1.73 $1.84 $1.72 $1.79 41,997
02/04/2024 $1.62 $1.69 $1.61 $1.69 66
01/04/2024 $1.93 $1.91 $1.70 $1.73 0
29/03/2024 $1.93 $1.91 $1.70 $1.73 0
28/03/2024 $1.93 $1.91 $1.70 $1.73 0
27/03/2024 $1.93 $1.91 $1.91 $1.91 0
26/03/2024 $1.93 $1.91 $1.91 $1.91 0
25/03/2024 $1.93 $1.91 $1.91 $1.91 0
22/03/2024 $1.93 $1.93 $1.91 $1.91 265
21/03/2024 $1.88 $1.98 $1.88 $1.98 3,929
20/03/2024 $1.70 $1.79 $1.65 $1.77 0

Market data

Select a section