Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Uber ETP

(UBRS)
Sector: n/a
$3.66
$0.04 1.14
Last updated: 16:35:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $3.64 $3.98 $3.35 $3.66 0
07/11/2024 $3.64 $3.82 $3.10 $3.62 0
06/11/2024 $3.64 $3.64 $3.64 $3.64 435
05/11/2024 $3.42 $3.90 $3.30 $3.59 0
04/11/2024 $3.42 $3.93 $3.33 $3.61 0
01/11/2024 $3.42 $3.90 $3.30 $3.60 0
31/10/2024 $3.42 $3.93 $3.07 $3.74 0
30/10/2024 $3.42 $3.65 $3.29 $3.36 0
29/10/2024 $3.42 $3.51 $3.17 $3.37 0
28/10/2024 $3.42 $3.70 $3.07 $3.43 0
25/10/2024 $3.42 $3.70 $3.07 $3.45 0
24/10/2024 $3.42 $3.43 $3.42 $3.36 1,000
23/10/2024 $3.17 $3.61 $3.07 $3.36 0
22/10/2024 $3.17 $3.59 $3.06 $3.33 0
21/10/2024 $3.17 $3.64 $3.15 $3.36 0
18/10/2024 $3.17 $3.62 $3.08 $3.39 0
17/10/2024 $3.17 $3.40 $3.34 $3.34 1
16/10/2024 $3.17 $3.51 $2.96 $3.24 0
15/10/2024 $3.17 $3.48 $2.92 $3.22 0
14/10/2024 $3.17 $3.47 $2.87 $3.14 0
11/10/2024 $3.49 $3.25 $3.17 $3.17 152
10/10/2024 $3.49 $3.75 $3.13 $3.48 0
09/10/2024 $3.49 $3.83 $3.27 $3.50 0
08/10/2024 $3.49 $3.91 $3.28 $3.57 0
07/10/2024 $3.49 $3.93 $3.36 $3.60 0
04/10/2024 $3.49 $4.03 $3.39 $3.69 0
03/10/2024 $3.49 $4.10 $3.43 $3.75 0
02/10/2024 $3.49 $3.95 $3.38 $3.66 0
01/10/2024 $3.49 $3.88 $3.23 $3.66 0
30/09/2024 $3.49 $3.86 $3.31 $3.61 0
27/09/2024 $3.49 $3.81 $3.24 $3.56 0
26/09/2024 $3.49 $3.58 $3.49 $3.58 152
25/09/2024 $3.56 $3.77 $3.21 $3.50 0
24/09/2024 $3.56 $3.84 $3.20 $3.53 0
23/09/2024 $3.56 $3.90 $3.24 $3.66 0
20/09/2024 $3.56 $3.92 $3.32 $3.66 0
19/09/2024 $3.56 $3.59 $3.56 $3.59 820
18/09/2024 $3.88 $4.08 $3.43 $3.71 0
17/09/2024 $3.88 $4.08 $3.40 $3.70 0
16/09/2024 $3.88 $4.08 $3.40 $3.79 0
13/09/2024 $3.88 $3.88 $3.82 $3.86 820
12/09/2024 $4.16 $4.32 $3.52 $4.03 0
11/09/2024 $4.16 $4.37 $3.64 $4.03 0
10/09/2024 $4.16 $4.38 $3.52 $4.00 0
09/09/2024 $4.16 $4.22 $3.52 $3.87 0
06/09/2024 $4.16 $4.31 $3.52 $3.94 0
05/09/2024 $4.16 $4.17 $3.52 $3.80 0
04/09/2024 $4.16 $4.13 $3.45 $3.78 0
03/09/2024 $4.16 $4.04 $3.37 $3.73 0
02/09/2024 $4.16 $4.16 $3.45 $3.74 0
30/08/2024 $4.16 $4.11 $3.45 $3.74 0
29/08/2024 $4.16 $4.16 $3.37 $3.74 0
28/08/2024 $4.16 $4.13 $3.46 $3.74 0
27/08/2024 $4.16 $4.11 $3.47 $3.74 0
26/08/2024 $4.16 $3.79 $3.41 $3.71 0
23/08/2024 $4.16 $3.79 $3.41 $3.71 0
22/08/2024 $4.16 $3.79 $3.41 $3.71 0
21/08/2024 $4.16 $4.00 $3.40 $3.69 0
20/08/2024 $4.16 $3.98 $3.35 $3.69 0
19/08/2024 $4.16 $4.08 $3.35 $3.73 0
16/08/2024 $4.16 $4.09 $3.43 $3.78 0
15/08/2024 $4.16 $4.07 $3.40 $3.76 0
14/08/2024 $4.16 $4.17 $3.49 $3.81 0
13/08/2024 $4.16 $4.22 $3.59 $3.91 0
12/08/2024 $4.16 $4.33 $3.57 $3.98 0
09/08/2024 $4.16 $4.26 $3.62 $4.01 0
08/08/2024 $4.16 $4.37 $4.03 $4.03 212
07/08/2024 $4.39 $4.50 $3.57 $4.01 0
06/08/2024 $4.39 $4.42 $4.37 $4.39 64
05/08/2024 $3.92 $5.47 $4.42 $4.79 0
02/08/2024 $3.92 $5.13 $4.06 $4.69 0
01/08/2024 $3.92 $4.62 $3.91 $4.41 0
31/07/2024 $3.92 $4.69 $3.92 $4.25 0
30/07/2024 $3.92 $4.67 $3.91 $4.34 0
29/07/2024 $3.92 $4.65 $3.95 $4.28 0
26/07/2024 $3.92 $4.58 $3.71 $4.23 0
25/07/2024 $3.92 $4.52 $3.85 $4.23 0
24/07/2024 $3.92 $4.44 $3.69 $4.16 0
23/07/2024 $3.92 $4.39 $3.75 $4.04 0
22/07/2024 $3.92 $4.45 $3.73 $4.11 0
19/07/2024 $3.92 $4.50 $3.77 $4.15 0
18/07/2024 $3.92 $4.33 $3.65 $4.14 0
17/07/2024 $3.92 $4.12 $3.39 $3.97 0
16/07/2024 $3.92 $4.14 $3.49 $3.75 0
15/07/2024 $3.92 $4.22 $3.43 $3.90 0
12/07/2024 $3.92 $4.16 $3.51 $3.82 0
11/07/2024 $3.92 $4.43 $3.69 $4.01 0
10/07/2024 $3.92 $4.23 $3.62 $4.06 0
09/07/2024 $3.92 $3.93 $3.91 $3.93 148
08/07/2024 $3.97 $4.25 $3.56 $3.94 0
05/07/2024 $3.97 $4.25 $3.62 $3.96 0
04/07/2024 $3.97 $3.97 $3.91 $3.91 947
03/07/2024 $4.09 $4.27 $3.63 $3.89 0
02/07/2024 $4.09 $4.27 $3.62 $4.00 0
01/07/2024 $4.09 $4.29 $3.46 $3.98 0
28/06/2024 $4.09 $4.26 $3.51 $3.82 0
27/06/2024 $4.09 $4.26 $3.63 $3.97 0
26/06/2024 $4.09 $3.94 $3.90 $3.94 1
25/06/2024 $4.09 $4.27 $3.56 $3.94 0
24/06/2024 $4.09 $4.33 $3.69 $3.96 0
21/06/2024 $4.09 $4.32 $3.67 $4.00 0
20/06/2024 $4.09 $4.21 $3.98 $3.98 216
19/06/2024 $4.04 $4.09 $3.87 $3.99 0
18/06/2024 $4.04 $4.27 $3.62 $3.99 0
17/06/2024 $4.04 $4.30 $3.66 $3.98 0
14/06/2024 $4.04 $4.39 $3.63 $3.99 0
13/06/2024 $4.04 $4.19 $3.51 $3.96 0
12/06/2024 $4.04 $4.32 $3.54 $3.89 0
11/06/2024 $4.04 $4.11 $4.10 $4.11 26
10/06/2024 $4.04 $4.37 $3.71 $4.05 0
07/06/2024 $4.04 $4.07 $4.04 $4.07 1,600
06/06/2024 $4.43 $4.59 $3.71 $4.13 0
05/06/2024 $4.43 $4.69 $3.97 $4.28 0
04/06/2024 $4.43 $4.43 $4.35 $4.35 740
03/06/2024 $3.91 $4.78 $3.98 $4.42 0
31/05/2024 $3.91 $4.78 $4.02 $4.43 0
30/05/2024 $3.91 $4.68 $3.97 $4.34 0
29/05/2024 $3.91 $4.79 $4.09 $4.36 0
28/05/2024 $3.91 $4.78 $3.99 $4.43 0
27/05/2024 $3.91 $4.75 $4.04 $4.34 0
24/05/2024 $3.91 $4.75 $4.04 $4.34 0
23/05/2024 $3.91 $4.72 $3.94 $4.38 0
22/05/2024 $3.91 $4.69 $3.95 $4.30 0
21/05/2024 $3.91 $4.48 $4.23 $4.37 0
20/05/2024 $3.91 $4.66 $3.90 $4.32 0
17/05/2024 $3.91 $4.57 $3.79 $4.25 0
16/05/2024 $3.91 $4.61 $3.76 $4.18 0
15/05/2024 $3.91 $4.61 $3.90 $4.26 0
14/05/2024 $3.91 $4.85 $3.72 $4.31 0
13/05/2024 $3.91 $4.84 $3.61 $4.31 0
10/05/2024 $3.91 $4.70 $3.50 $4.19 0

Market data

Select a section