Market data

Select a section

Leverage Shares Public Limited Company 3X UBER

(UBR3)
Sector: n/a
$1.23
$0.03 2.84
Last updated: 10:47:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
27/10/2025 $1.19 $1.20 $1.16 $1.20 7,237
24/10/2025 $1.18 $1.18 $1.15 $1.15 4,096
23/10/2025 $1.11 $1.11 $1.11 $1.11 15
22/10/2025 $1.14 $1.12 $1.06 $1.06 130
21/10/2025 $1.14 $1.13 $1.11 $1.13 86
20/10/2025 $1.14 $1.14 $1.10 $1.14 339
17/10/2025 $1.10 $1.09 $1.02 $1.07 54
16/10/2025 $1.10 $1.19 $1.10 $1.10 300
15/10/2025 $1.19 $1.19 $1.18 $1.19 2,161
14/10/2025 $1.12 $1.17 $1.10 $1.16 16,913
13/10/2025 $1.15 $1.22 $1.15 $1.16 270
10/10/2025 $1.22 $1.28 $1.15 $1.15 592
09/10/2025 $1.38 $1.41 $1.31 $1.31 1,258
08/10/2025 $1.31 $1.34 $1.31 $1.34 393
07/10/2025 $1.41 $1.45 $1.32 $1.32 3,223
06/10/2025 $1.25 $1.40 $1.25 $1.40 19,346
03/10/2025 $1.23 $1.30 $1.28 $1.30 3
02/10/2025 $1.23 $1.30 $1.21 $1.21 80
01/10/2025 $1.28 $1.28 $1.28 $1.28 6
30/09/2025 $1.41 $1.41 $1.29 $1.29 1,933
29/09/2025 $1.38 $1.41 $1.35 $1.41 5,330
26/09/2025 $1.32 $1.32 $1.31 $1.31 1,477
25/09/2025 $1.30 $1.33 $1.29 $1.30 4,091
24/09/2025 $1.32 $1.37 $1.31 $1.32 5,247
23/09/2025 $1.40 $1.45 $1.36 $1.36 4,417
22/09/2025 $1.32 $1.49 $1.31 $1.47 24,650
19/09/2025 $1.32 $1.32 $1.29 $1.32 1,859
18/09/2025 $1.20 $1.20 $1.18 $1.19 1,771
17/09/2025 $1.34 $1.37 $1.14 $1.14 930
16/09/2025 $1.43 $1.43 $1.35 $1.35 838
15/09/2025 $1.28 $1.36 $1.25 $1.33 2,841
12/09/2025 $1.24 $1.29 $1.24 $1.28 2,191
11/09/2025 $1.28 $1.29 $1.28 $1.29 8
10/09/2025 $1.24 $1.27 $1.20 $1.20 295
09/09/2025 $1.22 $1.26 $1.20 $1.20 381
08/09/2025 $1.12 $1.18 $1.12 $1.18 4,160
05/09/2025 $1.18 $1.09 $1.09 $1.09 5
04/09/2025 $1.18 $1.21 $1.09 $1.13 0
03/09/2025 $1.18 $1.22 $1.17 $1.21 573
02/09/2025 $1.18 $1.22 $1.13 $1.17 0
01/09/2025 $1.18 $1.22 $1.18 $1.22 1,950
29/08/2025 $1.16 $1.16 $1.13 $1.13 3,135
28/08/2025 $1.28 $1.28 $1.24 $1.24 371
27/08/2025 $1.32 $1.34 $1.30 $1.30 520
26/08/2025 $1.26 $1.29 $1.22 $1.29 1,375
25/08/2025 $1.31 $1.35 $1.23 $1.31 203
22/08/2025 $1.31 $1.35 $1.23 $1.31 203
21/08/2025 $1.20 $1.24 $1.19 $1.21 677
20/08/2025 $1.26 $1.28 $1.14 $1.17 6,464
19/08/2025 $1.22 $1.32 $1.21 $1.32 8,438
18/08/2025 $1.17 $1.20 $1.16 $1.20 11,042
15/08/2025 $1.16 $1.22 $1.14 $1.20 6,702
14/08/2025 $1.19 $1.15 $1.11 $1.15 239
13/08/2025 $1.19 $1.19 $1.11 $1.11 768
12/08/2025 $1.16 $1.17 $1.11 $1.15 185
11/08/2025 $1.07 $1.13 $1.07 $1.13 501
08/08/2025 $1.17 $1.25 $1.11 $1.11 96,424
07/08/2025 $1.08 $1.14 $1.07 $1.13 10,527
06/08/2025 $1.15 $1.19 $0.99 $1.01 131,800
05/08/2025 $1.07 $1.12 $1.05 $1.09 1,193
04/08/2025 $1.03 $1.05 $1.01 $1.03 3,604
01/08/2025 $0.99 $0.99 $0.97 $0.97 185
31/07/2025 $1.12 $1.03 $1.00 $1.04 0
30/07/2025 $1.12 $1.02 $1.00 $1.00 5
29/07/2025 $1.12 $1.12 $0.99 $0.99 3,646
28/07/2025 $1.18 $1.19 $1.14 $1.13 14,276
25/07/2025 $1.17 $1.18 $1.12 $1.13 1,553
24/07/2025 $1.13 $1.24 $1.13 $1.19 2,818
23/07/2025 $1.21 $1.22 $1.15 $1.15 28,727
22/07/2025 $1.17 $1.18 $1.12 $1.16 1,402
21/07/2025 $1.16 $1.19 $1.15 $1.15 6,603
18/07/2025 $1.17 $1.19 $1.11 $1.14 1,774
17/07/2025 $1.17 $1.18 $1.14 $1.15 650
16/07/2025 $1.21 $1.22 $1.14 $1.14 1,103
15/07/2025 $1.29 $1.33 $1.21 $1.22 5,153
14/07/2025 $1.33 $1.33 $1.28 $1.30 812
11/07/2025 $1.37 $1.39 $1.34 $1.38 2,151
10/07/2025 $1.38 $1.40 $1.34 $1.38 2,070
09/07/2025 $1.43 $1.45 $1.40 $1.41 725
08/07/2025 $1.43 $1.43 $1.35 $1.38 757
07/07/2025 $1.27 $1.41 $1.27 $1.41 18,759
04/07/2025 $1.22 $1.31 $1.21 $1.26 0
03/07/2025 $1.22 $1.27 $1.22 $1.27 239
02/07/2025 $1.24 $1.26 $1.23 $1.23 1,910
01/07/2025 $1.27 $1.27 $1.18 $1.18 251
30/06/2025 $1.23 $1.25 $1.21 $1.24 307
27/06/2025 $1.26 $1.28 $1.15 $1.15 842
26/06/2025 $1.24 $1.25 $1.24 $1.25 240
25/06/2025 $1.23 $1.24 $1.20 $1.21 5,264
24/06/2025 $1.06 $1.23 $1.04 $1.23 8,238
23/06/2025 $0.93 $0.94 $0.92 $0.94 130
20/06/2025 $0.96 $0.96 $0.92 $0.95 131
19/06/2025 $0.96 $0.98 $0.90 $0.90 212
18/06/2025 $0.97 $1.05 $0.98 $1.02 0
17/06/2025 $0.97 $0.99 $0.97 $0.99 500
16/06/2025 $0.97 $1.01 $0.97 $1.01 163
13/06/2025 $0.96 $1.00 $0.95 $1.00 5,243
12/06/2025 $1.02 $1.05 $1.00 $1.00 1,082
11/06/2025 $1.04 $1.08 $1.04 $1.07 1,474
10/06/2025 $1.10 $1.10 $1.03 $1.03 1,240
09/06/2025 $1.04 $1.07 $1.03 $1.06 280
06/06/2025 $1.00 $1.03 $1.00 $1.01 5,011
05/06/2025 $0.96 $0.96 $0.94 $0.96 405
04/06/2025 $0.93 $0.98 $0.93 $0.94 27,246
03/06/2025 $0.96 $0.97 $0.94 $0.94 354
02/06/2025 $0.94 $0.97 $0.93 $0.95 3,688
30/05/2025 $0.97 $0.97 $0.93 $0.96 3,950
29/05/2025 $1.13 $1.13 $0.97 $0.99 500
28/05/2025 $1.16 $1.17 $1.14 $1.15 14
27/05/2025 $1.16 $1.17 $1.13 $1.16 103,265
26/05/2025 $1.09 $1.22 $0.98 $1.12 0
23/05/2025 $1.09 $1.22 $0.98 $1.12 0
22/05/2025 $1.09 $1.09 $1.04 $1.04 2,032
21/05/2025 $1.31 $1.23 $1.19 $1.19 101
20/05/2025 $1.31 $1.36 $1.31 $1.34 183
19/05/2025 $1.21 $1.29 $1.21 $1.29 30
16/05/2025 $1.24 $1.29 $1.24 $1.29 10,860
15/05/2025 $1.30 $1.20 $1.16 $1.20 4
14/05/2025 $1.30 $1.34 $1.21 $1.23 766
13/05/2025 $1.06 $1.25 $1.11 $1.25 3,096
12/05/2025 $1.06 $1.10 $1.00 $1.07 3,238
09/05/2025 $0.95 $0.97 $0.94 $0.95 309
08/05/2025 $1.00 $1.00 $0.99 $0.99 342,231
07/05/2025 $1.07 $1.14 $0.91 $1.01 129,204
06/05/2025 $1.02 $1.09 $0.98 $1.06 8,529
05/05/2025 $0.96 $1.01 $0.95 $1.01 66,000
02/05/2025 $0.96 $1.01 $0.95 $1.01 4,091
01/05/2025 $0.95 $0.95 $0.88 $0.93 1,999
30/04/2025 $0.81 $0.89 $0.72 $0.86 0
29/04/2025 $0.81 $0.85 $0.81 $0.84 2,977
28/04/2025 $0.79 $0.84 $0.79 $0.80 215

Market data

Select a section