Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Uber ETP

(UBRS)
Sector: n/a
$2.66
$0.02 0.76
Last updated: 16:35:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $2.44 $2.68 $2.60 $2.66 0
17/07/2025 $2.44 $2.67 $2.57 $2.64 0
16/07/2025 $2.44 $2.69 $2.55 $2.65 0
15/07/2025 $2.44 $2.62 $2.34 $2.59 0
14/07/2025 $2.44 $2.57 $2.49 $2.54 0
11/07/2025 $2.44 $2.53 $2.47 $2.49 0
10/07/2025 $2.44 $2.53 $2.45 $2.49 0
09/07/2025 $2.44 $2.47 $2.44 $2.47 200
08/07/2025 $2.50 $2.50 $2.50 $2.50 200
07/07/2025 $2.62 $2.59 $2.45 $2.48 0
04/07/2025 $2.62 $2.62 $2.59 $2.59 1
03/07/2025 $2.60 $2.62 $2.54 $2.58 0
02/07/2025 $2.60 $2.65 $2.54 $2.60 0
01/07/2025 $2.60 $2.66 $2.53 $2.64 0
30/06/2025 $2.60 $2.60 $2.59 $2.59 100
27/06/2025 $2.82 $2.66 $2.39 $2.66 0
26/06/2025 $2.82 $2.67 $2.33 $2.58 0
25/06/2025 $2.82 $2.63 $2.57 $2.62 0
24/06/2025 $2.82 $2.82 $2.58 $2.60 939
23/06/2025 $2.86 $3.14 $2.84 $2.89 0
20/06/2025 $2.86 $2.95 $2.82 $2.87 0
19/06/2025 $2.86 $3.00 $2.81 $2.95 0
18/06/2025 $2.86 $2.89 $2.78 $2.81 0
17/06/2025 $2.86 $3.08 $2.60 $2.83 0
16/06/2025 $2.86 $3.06 $2.79 $2.82 0
13/06/2025 $2.86 $2.88 $2.82 $2.83 0
12/06/2025 $2.86 $2.86 $2.80 $2.83 2
11/06/2025 $2.80 $2.80 $2.77 $2.77 5
10/06/2025 $2.90 $2.80 $2.74 $2.80 23
09/06/2025 $2.90 $2.83 $2.71 $2.78 0
06/06/2025 $2.90 $2.83 $2.78 $2.83 0
05/06/2025 $2.90 $2.92 $2.87 $2.87 1
04/06/2025 $2.90 $2.94 $2.84 $2.89 0
03/06/2025 $2.90 $2.90 $2.88 $2.90 2
02/06/2025 $2.90 $2.90 $2.89 $2.89 500
30/05/2025 $2.88 $2.95 $2.84 $2.88 0
29/05/2025 $2.88 $2.88 $2.85 $2.85 10
28/05/2025 $2.74 $2.78 $2.72 $2.72 321
27/05/2025 $2.68 $2.77 $2.65 $2.71 0
26/05/2025 $2.68 $3.01 $2.68 $2.75 0
23/05/2025 $2.68 $3.01 $2.68 $2.75 0
22/05/2025 $2.68 $2.98 $2.43 $2.73 0
21/05/2025 $2.68 $2.70 $2.68 $2.70 101
20/05/2025 $2.64 $2.64 $2.59 $2.59 2,585
19/05/2025 $2.90 $2.75 $2.47 $2.65 0
16/05/2025 $2.90 $2.90 $2.61 $2.64 0
15/05/2025 $2.90 $2.78 $2.44 $2.71 0
14/05/2025 $2.90 $2.78 $2.68 $2.68 4
13/05/2025 $2.90 $3.01 $2.66 $2.67 0
12/05/2025 $2.90 $2.99 $2.78 $2.84 0
09/05/2025 $2.90 $3.01 $2.89 $2.96 0
08/05/2025 $2.90 $3.06 $2.92 $2.92 5
07/05/2025 $2.90 $2.90 $2.90 $2.90 14,000
06/05/2025 $3.71 $2.96 $2.57 $2.85 0
05/05/2025 $3.71 $3.06 $2.67 $2.89 0
02/05/2025 $3.71 $3.06 $2.67 $2.89 0
01/05/2025 $3.71 $3.32 $2.72 $3.01 0
30/04/2025 $3.71 $3.19 $3.05 $3.08 0
29/04/2025 $3.71 $3.40 $2.89 $3.10 0
28/04/2025 $3.71 $3.41 $2.91 $3.16 0
25/04/2025 $3.71 $3.24 $2.82 $3.10 0
24/04/2025 $3.71 $3.59 $2.90 $3.22 0
23/04/2025 $3.71 $3.59 $2.98 $3.30 0
22/04/2025 $3.71 $3.59 $2.93 $3.28 0
21/04/2025 $3.71 $3.58 $3.12 $3.26 0
18/04/2025 $3.71 $3.58 $3.12 $3.26 0
17/04/2025 $3.71 $3.58 $3.12 $3.26 0
16/04/2025 $3.71 $3.62 $3.18 $3.28 0
15/04/2025 $3.71 $3.42 $3.06 $3.32 0
14/04/2025 $3.71 $3.52 $3.12 $3.38 0
11/04/2025 $3.71 $3.91 $3.01 $3.52 0
10/04/2025 $3.71 $3.50 $3.48 $3.48 3
09/04/2025 $3.71 $4.34 $3.37 $3.75 0
08/04/2025 $3.71 $3.71 $3.69 $3.69 2,501
07/04/2025 $3.91 $4.12 $3.91 $3.95 822
04/04/2025 $3.35 $3.89 $3.25 $3.81 0
03/04/2025 $3.35 $3.57 $3.54 $3.54 1
02/04/2025 $3.35 $3.57 $3.33 $3.40 0
01/04/2025 $3.35 $3.57 $3.34 $3.51 0
31/03/2025 $3.35 $3.64 $3.41 $3.51 0
28/03/2025 $3.35 $3.45 $3.27 $3.45 0
27/03/2025 $3.35 $3.49 $3.30 $3.37 0
26/03/2025 $3.35 $3.43 $3.42 $3.43 1
25/03/2025 $3.35 $3.41 $3.25 $3.35 0
24/03/2025 $3.35 $3.35 $3.19 $3.33 0
21/03/2025 $3.35 $3.55 $3.30 $3.35 0
20/03/2025 $3.35 $3.71 $3.34 $3.38 0
19/03/2025 $3.35 $3.65 $3.40 $3.48 0
18/03/2025 $3.35 $3.61 $3.44 $3.52 0
17/03/2025 $3.35 $3.54 $3.45 $3.45 10
14/03/2025 $3.35 $3.66 $3.44 $3.56 0
13/03/2025 $3.35 $3.59 $3.41 $3.55 0
12/03/2025 $3.35 $3.70 $3.46 $3.56 0
11/03/2025 $3.35 $3.56 $3.36 $3.53 0
10/03/2025 $3.35 $3.44 $3.35 $3.44 150
07/03/2025 $3.40 $3.47 $3.26 $3.40 0
06/03/2025 $3.40 $3.40 $3.22 $3.30 0
05/03/2025 $3.40 $3.47 $3.23 $3.37 0
04/03/2025 $3.40 $3.53 $3.30 $3.50 0
03/03/2025 $3.40 $3.33 $3.16 $3.32 0
28/02/2025 $3.40 $3.59 $3.28 $3.39 0
27/02/2025 $3.40 $3.41 $3.21 $3.30 0
26/02/2025 $3.40 $3.40 $3.34 $3.34 290
25/02/2025 $3.20 $3.44 $3.20 $3.44 0
24/02/2025 $3.20 $3.30 $3.20 $3.30 100
21/02/2025 $3.16 $3.23 $2.87 $3.15 0
20/02/2025 $3.16 $3.17 $3.16 $3.16 100
19/02/2025 $3.33 $3.16 $3.16 $3.16 41
18/02/2025 $3.33 $3.45 $2.87 $3.15 0
17/02/2025 $3.33 $3.28 $3.06 $3.18 0
14/02/2025 $3.33 $3.20 $3.15 $3.20 32
13/02/2025 $3.33 $3.23 $3.16 $3.23 81
12/02/2025 $3.33 $3.35 $3.27 $3.27 30
11/02/2025 $3.33 $3.30 $3.25 $3.25 30
10/02/2025 $3.33 $3.33 $3.31 $3.31 490
07/02/2025 $4.02 $3.98 $3.01 $3.41 0
06/02/2025 $4.02 $4.26 $3.52 $4.00 0
05/02/2025 $4.02 $4.02 $3.92 $4.00 321
04/02/2025 $3.81 $3.84 $3.72 $3.81 805
03/02/2025 $4.01 $4.27 $3.67 $3.81 0
31/01/2025 $4.01 $3.87 $3.69 $3.87 35
30/01/2025 $4.01 $4.38 $3.74 $3.91 0
29/01/2025 $4.01 $3.87 $3.84 $3.87 35
28/01/2025 $4.01 $4.10 $3.48 $3.77 0
27/01/2025 $4.01 $4.16 $3.55 $3.76 0
24/01/2025 $4.01 $3.82 $3.77 $3.77 5
23/01/2025 $4.01 $4.16 $3.46 $3.82 0
22/01/2025 $4.01 $3.82 $3.81 $3.81 64
21/01/2025 $4.01 $3.88 $3.86 $3.86 100
20/01/2025 $4.01 $4.16 $3.51 $3.80 0

Market data

Select a section