Market data

Select a section

Leverage Shares Public Limited Company 3X UBER

(UBR3)
Sector: n/a
$1.14
$-0.00 -0.35
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
25/04/2025 $0.81 $0.88 $0.81 $0.84 827
24/04/2025 $0.76 $0.80 $0.63 $0.76 0
23/04/2025 $0.76 $0.80 $0.71 $0.71 7
22/04/2025 $0.70 $0.79 $0.62 $0.73 0
21/04/2025 $0.70 $0.75 $0.70 $0.75 1,062
18/04/2025 $0.70 $0.75 $0.70 $0.75 1,062
17/04/2025 $0.70 $0.75 $0.70 $0.75 1,062
16/04/2025 $0.69 $0.74 $0.69 $0.74 1,179
15/04/2025 $0.69 $0.72 $0.69 $0.71 3,056
14/04/2025 $0.66 $0.73 $0.66 $0.68 1,651
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

Market data

Select a section