Leverage Shares Public Limited Company 3X UBER
(UBR3)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$0.87
|
$0.89
|
$0.87
|
$0.86
|
689
|
|
21/11/2024
|
$0.85
|
$0.87
|
$0.82
|
$0.86
|
539
|
|
20/11/2024
|
$0.83
|
$0.85
|
$0.79
|
$0.82
|
615
|
|
19/11/2024
|
$0.78
|
$0.89
|
$0.78
|
$0.81
|
298,473
|
|
18/11/2024
|
$1.00
|
$1.00
|
$0.77
|
$0.79
|
17,363
|
|
15/11/2024
|
$0.91
|
$1.07
|
$0.90
|
$0.94
|
0
|
|
14/11/2024
|
$0.91
|
$0.94
|
$0.91
|
$0.94
|
24
|
|
13/11/2024
|
$0.91
|
$0.91
|
$0.91
|
$0.91
|
13
|
|
12/11/2024
|
$0.90
|
$0.95
|
$0.91
|
$0.95
|
891
|
|
11/11/2024
|
$0.90
|
$0.98
|
$0.89
|
$0.95
|
1,714
|
|
08/11/2024
|
$1.01
|
$1.01
|
$0.95
|
$0.97
|
25,730
|
|
07/11/2024
|
$1.10
|
$1.14
|
$1.01
|
$1.01
|
864
|
|
06/11/2024
|
$1.06
|
$1.18
|
$0.94
|
$0.99
|
3,613
|
|
05/11/2024
|
$1.01
|
$1.04
|
$1.01
|
$1.04
|
20,200
|
|
04/11/2024
|
$1.01
|
$1.04
|
$0.98
|
$1.02
|
6,826
|
|
01/11/2024
|
$1.01
|
$1.03
|
$0.99
|
$1.02
|
27,599
|
|
31/10/2024
|
$1.37
|
$1.37
|
$0.84
|
$0.89
|
23,186
|
|
30/10/2024
|
$1.35
|
$1.35
|
$1.31
|
$1.34
|
11,325
|
|
29/10/2024
|
$1.27
|
$1.33
|
$1.24
|
$1.33
|
1,173
|
|
28/10/2024
|
$1.39
|
$1.28
|
$1.23
|
$1.26
|
1,134
|
|
25/10/2024
|
$1.39
|
$1.30
|
$1.24
|
$1.24
|
141
|
|
24/10/2024
|
$1.39
|
$1.28
|
$1.23
|
$1.34
|
658
|
|
23/10/2024
|
$1.39
|
$1.42
|
$1.34
|
$1.34
|
2,158
|
|
22/10/2024
|
$1.30
|
$1.43
|
$1.31
|
$1.39
|
87
|
|
21/10/2024
|
$1.30
|
$1.40
|
$1.25
|
$1.35
|
147
|
|
18/10/2024
|
$1.30
|
$1.42
|
$1.30
|
$1.31
|
453
|
|
17/10/2024
|
$1.35
|
$1.47
|
$1.34
|
$1.37
|
21,309
|
|
16/10/2024
|
$1.54
|
$1.64
|
$1.49
|
$1.52
|
14,377
|
|
15/10/2024
|
$1.63
|
$1.66
|
$1.54
|
$1.54
|
3,953
|
|
14/10/2024
|
$1.70
|
$1.80
|
$1.60
|
$1.66
|
122,151
|
|
11/10/2024
|
$1.49
|
$1.68
|
$1.48
|
$1.66
|
18,157
|
|
10/10/2024
|
$1.29
|
$1.31
|
$1.30
|
$1.30
|
167
|
|
09/10/2024
|
$1.29
|
$1.29
|
$1.28
|
$1.28
|
5,000
|
|
08/10/2024
|
$1.18
|
$1.21
|
$1.18
|
$1.21
|
140
|
|
07/10/2024
|
$1.13
|
$1.20
|
$1.13
|
$1.18
|
5,043
|
|
04/10/2024
|
$1.04
|
$1.22
|
$1.02
|
$1.10
|
0
|
|
03/10/2024
|
$1.04
|
$1.05
|
$1.04
|
$1.05
|
699
|
|
02/10/2024
|
$1.19
|
$1.22
|
$1.03
|
$1.13
|
0
|
|
01/10/2024
|
$1.19
|
$1.31
|
$1.09
|
$1.13
|
0
|
|
30/09/2024
|
$1.19
|
$1.20
|
$1.18
|
$1.18
|
737
|
|
27/09/2024
|
$1.33
|
$1.37
|
$1.17
|
$1.23
|
0
|
|
26/09/2024
|
$1.33
|
$1.33
|
$1.19
|
$1.21
|
403
|
|
25/09/2024
|
$1.31
|
$1.31
|
$1.30
|
$1.30
|
1
|
|
24/09/2024
|
$1.10
|
$1.34
|
$1.08
|
$1.27
|
0
|
|
23/09/2024
|
$1.10
|
$1.15
|
$1.14
|
$1.14
|
243
|
|
20/09/2024
|
$1.10
|
$1.29
|
$1.11
|
$1.14
|
0
|
|
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
|