Market data

Select a section

Leverage Shares Public Limited Company 3X UBER

(UBR3)
Sector: n/a
$0.60
$-0.02 -3.92
Last updated: 16:49:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $0.62 $0.62 $0.59 $0.60 3,815
10/04/2025 $0.67 $0.70 $0.62 $0.63 3,244
09/04/2025 $0.50 $0.55 $0.49 $0.54 18,522
08/04/2025 $0.65 $0.65 $0.56 $0.56 277
07/04/2025 $0.43 $0.48 $0.40 $0.46 8,416
04/04/2025 $0.60 $0.60 $0.53 $0.53 128
03/04/2025 $0.71 $0.71 $0.66 $0.68 4,593
02/04/2025 $0.76 $0.79 $0.70 $0.78 0
01/04/2025 $0.76 $0.76 $0.71 $0.71 68
31/03/2025 $0.69 $0.71 $0.67 $0.71 3,833
28/03/2025 $0.79 $0.79 $0.74 $0.75 255,820
27/03/2025 $0.77 $0.83 $0.77 $0.80 346
26/03/2025 $0.82 $0.84 $0.77 $0.77 14,339
25/03/2025 $0.85 $0.89 $0.81 $0.82 1,491
24/03/2025 $0.86 $0.90 $0.84 $0.84 894
21/03/2025 $0.79 $0.82 $0.75 $0.82 52
20/03/2025 $0.82 $0.82 $0.79 $0.80 4
19/03/2025 $0.71 $0.74 $0.71 $0.74 3,532
18/03/2025 $0.75 $0.77 $0.72 $0.72 73
17/03/2025 $0.73 $0.76 $0.73 $0.76 26
14/03/2025 $0.74 $0.72 $0.62 $0.70 0
13/03/2025 $0.74 $0.74 $0.71 $0.71 1,083
12/03/2025 $0.76 $0.73 $0.71 $0.71 6
11/03/2025 $0.76 $0.76 $0.72 $0.72 1,190
10/03/2025 $0.84 $0.86 $0.72 $0.78 33,507
07/03/2025 $0.90 $0.86 $0.82 $0.83 84
06/03/2025 $0.90 $0.94 $0.86 $0.90 8,595
05/03/2025 $0.83 $0.90 $0.83 $0.85 951
04/03/2025 $0.79 $0.83 $0.72 $0.76 22,565
03/03/2025 $0.87 $0.94 $0.87 $0.90 2,899
28/02/2025 $0.80 $0.85 $0.80 $0.85 2,015
27/02/2025 $0.88 $0.94 $0.88 $0.92 11,420
26/02/2025 $0.85 $0.91 $0.85 $0.89 1,798
25/02/2025 $0.86 $0.90 $0.80 $0.80 3,435
24/02/2025 $0.98 $0.98 $0.86 $0.93 2,817
21/02/2025 $1.02 $1.12 $1.02 $1.07 10,214
20/02/2025 $1.08 $1.09 $1.06 $1.06 681
19/02/2025 $1.11 $1.15 $1.02 $1.07 6,845
18/02/2025 $1.05 $1.10 $1.02 $1.08 5,108
17/02/2025 $1.06 $1.07 $1.04 $1.05 535
14/02/2025 $1.06 $1.08 $1.01 $1.03 7,318
13/02/2025 $1.03 $1.06 $1.00 $1.01 9,441
12/02/2025 $0.90 $0.99 $0.87 $0.97 147,416
11/02/2025 $0.99 $1.03 $0.94 $0.99 128,017
10/02/2025 $0.92 $1.03 $0.85 $0.95 23,032
07/02/2025 $0.71 $0.87 $0.68 $0.87 65,261
06/02/2025 $0.59 $0.66 $0.59 $0.58 37,139
05/02/2025 $0.76 $0.79 $0.56 $0.58 33,011
04/02/2025 $0.68 $0.75 $0.68 $0.70 496
03/02/2025 $0.61 $0.70 $0.61 $0.70 26,351
31/01/2025 $0.66 $0.68 $0.66 $0.67 1,141
30/01/2025 $0.60 $0.66 $0.60 $0.65 22,110
29/01/2025 $0.66 $0.69 $0.66 $0.67 19,599
28/01/2025 $0.74 $0.74 $0.72 $0.73 34,901
27/01/2025 $0.67 $0.73 $0.66 $0.73 10,374
24/01/2025 $0.71 $0.73 $0.70 $0.73 246
23/01/2025 $0.69 $0.70 $0.68 $0.70 8,692
22/01/2025 $0.69 $0.72 $0.68 $0.70 15,391
21/01/2025 $0.70 $0.68 $0.66 $0.68 7,204
20/01/2025 $0.70 $0.72 $0.69 $0.72 709
17/01/2025 $0.72 $0.74 $0.69 $0.71 7,200
16/01/2025 $0.69 $0.74 $0.67 $0.67 13,553
15/01/2025 $0.60 $0.67 $0.60 $0.67 1,486
14/01/2025 $0.66 $0.66 $0.61 $0.61 65
13/01/2025 $0.66 $0.68 $0.63 $0.64 4,443
10/01/2025 $0.60 $0.65 $0.60 $0.65 3,150
09/01/2025 $0.63 $0.63 $0.62 $0.63 5,029
08/01/2025 $0.66 $0.66 $0.62 $0.62 9,801
07/01/2025 $0.69 $0.74 $0.66 $0.67 230,215
06/01/2025 $0.60 $0.71 $0.60 $0.67 27,802
03/01/2025 $0.58 $0.61 $0.58 $0.60 9,824
02/01/2025 $0.50 $0.56 $0.50 $0.56 15,899
01/01/2025 $0.51 $0.52 $0.51 $0.52 3
31/12/2024 $0.51 $0.52 $0.51 $0.52 3
30/12/2024 $0.52 $0.54 $0.51 $0.51 11,521
27/12/2024 $0.52 $0.54 $0.50 $0.51 12,495
26/12/2024 $0.55 $0.55 $0.55 $0.55 370
25/12/2024 $0.55 $0.55 $0.55 $0.55 370
24/12/2024 $0.55 $0.55 $0.55 $0.55 370
23/12/2024 $0.54 $0.56 $0.52 $0.53 5,492
20/12/2024 $0.49 $0.52 $0.47 $0.52 9,177
19/12/2024 $0.55 $0.56 $0.52 $0.52 744
18/12/2024 $0.54 $0.58 $0.54 $0.58 20,068
17/12/2024 $0.51 $0.52 $0.49 $0.50 11,782
16/12/2024 $0.52 $0.52 $0.48 $0.52 7,939
13/12/2024 $0.55 $0.59 $0.51 $0.52 26,164
12/12/2024 $0.58 $0.62 $0.56 $0.56 39,059
11/12/2024 $0.63 $0.65 $0.55 $0.56 12,376
10/12/2024 $0.67 $0.67 $0.65 $0.65 678
09/12/2024 $0.69 $0.70 $0.64 $0.67 23,275
06/12/2024 $0.68 $0.72 $0.67 $0.67 18,484
05/12/2024 $0.81 $0.93 $0.75 $0.75 3,138
04/12/2024 $0.90 $0.92 $0.89 $0.89 1,243
03/12/2024 $0.97 $0.98 $0.92 $0.96 1,561
02/12/2024 $0.91 $1.02 $0.84 $0.96 0
29/11/2024 $0.91 $0.93 $0.91 $0.93 35
28/11/2024 $0.94 $0.94 $0.94 $0.94 1
27/11/2024 $0.91 $0.94 $0.91 $0.93 1,157
26/11/2024 $0.97 $0.97 $0.93 $0.93 1,470
25/11/2024 $0.94 $0.96 $0.92 $0.96 1,070
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

Market data

Select a section