Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Uber ETP

(UBRS)
Sector: n/a
$3.80
$0.05 1.24
Last updated: 16:35:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $4.01 $4.15 $3.47 $3.80 0
16/01/2025 $4.01 $4.24 $3.52 $3.89 0
15/01/2025 $4.01 $4.42 $3.61 $3.89 0
14/01/2025 $4.01 $4.03 $3.62 $4.02 0
13/01/2025 $4.01 $4.10 $3.69 $3.96 0
10/01/2025 $4.01 $4.41 $3.62 $3.95 0
09/01/2025 $4.01 $4.01 $3.99 $3.99 242
08/01/2025 $3.87 $4.23 $3.60 $4.02 0
07/01/2025 $3.87 $3.91 $3.87 $3.91 150
06/01/2025 $4.36 $4.28 $3.49 $3.91 0
03/01/2025 $4.36 $4.42 $3.75 $4.06 0
02/01/2025 $4.36 $4.64 $3.87 $4.15 0
01/01/2025 $4.36 $4.63 $4.16 $4.28 0
31/12/2024 $4.36 $4.63 $4.16 $4.28 0
30/12/2024 $4.36 $4.65 $3.88 $4.31 0
27/12/2024 $4.36 $4.62 $3.93 $4.21 0
26/12/2024 $4.36 $4.53 $3.89 $4.21 0
25/12/2024 $4.36 $4.53 $3.89 $4.21 0
24/12/2024 $4.36 $4.53 $3.89 $4.21 0
23/12/2024 $4.36 $4.63 $3.84 $4.25 0
20/12/2024 $4.36 $4.36 $4.29 $4.29 230
19/12/2024 $4.25 $4.60 $3.78 $4.30 0
18/12/2024 $4.25 $4.25 $4.13 $4.13 740
17/12/2024 $4.21 $4.72 $3.90 $4.35 0
16/12/2024 $4.21 $4.52 $4.30 $4.30 2
13/12/2024 $4.21 $4.29 $4.21 $4.29 740
12/12/2024 $4.15 $4.19 $4.15 $4.22 212
11/12/2024 $3.97 $4.22 $4.06 $4.22 18
10/12/2024 $3.97 $4.32 $3.67 $4.03 0
09/12/2024 $3.97 $3.99 $3.69 $3.99 3
06/12/2024 $3.97 $3.98 $3.97 $3.98 593
05/12/2024 $3.81 $4.04 $3.38 $3.90 0
04/12/2024 $3.81 $3.72 $3.69 $3.72 66
03/12/2024 $3.81 $3.91 $3.32 $3.63 0
02/12/2024 $3.81 $3.97 $3.37 $3.63 0
29/11/2024 $3.81 $3.98 $3.39 $3.67 0
28/11/2024 $3.81 $3.97 $3.41 $3.66 0
27/11/2024 $3.81 $4.04 $3.38 $3.66 0
26/11/2024 $3.81 $3.97 $3.33 $3.66 0
25/11/2024 $3.81 $3.95 $3.31 $3.63 0
22/11/2024 $3.81 $4.18 $3.48 $3.77 0
21/11/2024 $3.81 $4.10 $3.44 $3.77 0
20/11/2024 $3.81 $4.20 $3.52 $3.84 0
19/11/2024 $3.81 $4.22 $3.42 $3.85 0
18/11/2024 $3.81 $3.87 $3.81 $3.87 118
15/11/2024 $3.64 $3.96 $3.37 $3.69 0
14/11/2024 $3.64 $3.74 $3.54 $3.69 119
13/11/2024 $3.64 $4.06 $3.41 $3.73 0
12/11/2024 $3.64 $3.95 $3.36 $3.69 0
11/11/2024 $3.64 $3.77 $3.38 $3.68 0
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

Market data

Select a section