Market data

Select a section

Leverage Shares Public Limited Company LevShares 2X Visa ETP

(VIS2)
Sector: n/a
$78.25
$0.57 0.73
Last updated: 16:36:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $75.21 $83.65 $69.88 $78.25 0
16/01/2025 $75.21 $84.90 $63.83 $76.35 0
15/01/2025 $75.21 $76.35 $75.57 $76.35 2
14/01/2025 $75.21 $78.98 $71.09 $73.39 0
13/01/2025 $75.21 $71.82 $71.09 $71.08 5
10/01/2025 $75.21 $75.21 $72.75 $72.75 61
09/01/2025 $75.06 $75.24 $75.06 $75.24 41
08/01/2025 $74.19 $75.31 $74.19 $75.31 39
07/01/2025 $76.32 $81.72 $69.40 $75.94 0
06/01/2025 $76.32 $76.32 $75.83 $75.83 10
03/01/2025 $76.93 $82.19 $69.95 $75.76 0
02/01/2025 $76.93 $77.91 $76.93 $76.93 23
01/01/2025 $78.40 $83.57 $75.89 $77.34 0
31/12/2024 $78.40 $83.57 $75.89 $77.34 0
30/12/2024 $78.40 $81.97 $75.67 $76.78 0
27/12/2024 $78.40 $78.52 $78.36 $78.51 1
26/12/2024 $78.40 $81.09 $71.42 $77.76 0
25/12/2024 $78.40 $81.09 $71.42 $77.76 0
24/12/2024 $78.40 $81.09 $71.42 $77.76 0
23/12/2024 $78.40 $78.40 $76.57 $76.57 40
20/12/2024 $74.45 $80.52 $69.83 $78.10 0
19/12/2024 $74.45 $77.24 $74.45 $77.24 25
18/12/2024 $77.67 $86.09 $72.21 $79.69 0
17/12/2024 $77.67 $82.46 $71.18 $78.36 0
16/12/2024 $77.67 $77.68 $77.67 $77.46 7
13/12/2024 $77.03 $77.46 $77.03 $77.46 50
12/12/2024 $73.86 $82.61 $70.32 $77.11 0
11/12/2024 $73.86 $76.67 $76.48 $76.47 6
10/12/2024 $73.86 $75.15 $73.86 $75.15 30
09/12/2024 $75.60 $75.65 $75.04 $75.04 53
06/12/2024 $76.45 $76.53 $75.64 $75.64 1
05/12/2024 $76.45 $74.68 $74.06 $74.68 2
04/12/2024 $76.45 $76.52 $74.70 $74.70 588
03/12/2024 $77.61 $79.01 $77.15 $77.15 0
02/12/2024 $77.61 $77.87 $76.90 $76.90 1
29/11/2024 $77.61 $77.26 $77.22 $77.21 0
28/11/2024 $77.61 $77.64 $77.61 $77.64 41
27/11/2024 $77.00 $77.55 $77.00 $77.55 20
26/11/2024 $76.07 $76.72 $76.07 $76.71 10
25/11/2024 $75.54 $75.54 $75.16 $75.16 30
22/11/2024 $73.19 $74.75 $73.19 $75.06 6
21/11/2024 $75.63 $75.06 $73.15 $75.06 0
20/11/2024 $75.63 $75.69 $74.24 $74.24 0
19/11/2024 $75.63 $82.51 $69.14 $75.77 0
18/11/2024 $75.63 $77.29 $69.42 $75.82 0
15/11/2024 $75.63 $75.35 $75.20 $75.30 2
14/11/2024 $75.63 $80.69 $67.46 $75.30 0
13/11/2024 $75.63 $80.97 $68.89 $74.92 0
12/11/2024 $75.63 $81.59 $69.33 $74.92 0
11/11/2024 $75.63 $75.84 $75.00 $75.57 21
08/11/2024 $74.21 $74.87 $72.89 $74.86 1
07/11/2024 $74.21 $74.61 $72.77 $72.76 16
06/11/2024 $65.55 $73.05 $72.78 $72.78 1
05/11/2024 $65.55 $68.62 $61.70 $67.45 0
04/11/2024 $65.55 $71.61 $60.89 $66.67 0
01/11/2024 $65.55 $66.80 $66.58 $66.57 1
31/10/2024 $65.55 $66.38 $65.28 $66.38 15
30/10/2024 $63.78 $71.75 $63.12 $67.23 0
29/10/2024 $63.78 $63.78 $60.14 $63.63 35
28/10/2024 $63.20 $63.24 $63.20 $63.24 7
25/10/2024 $63.75 $67.94 $58.15 $62.56 0
24/10/2024 $63.75 $68.37 $57.39 $63.69 0
23/10/2024 $63.75 $64.55 $63.59 $63.69 5
22/10/2024 $63.75 $63.75 $63.44 $63.72 26
21/10/2024 $65.79 $71.43 $60.52 $64.81 0
18/10/2024 $65.79 $66.10 $65.79 $66.10 50
17/10/2024 $65.64 $66.14 $64.22 $66.14 11
16/10/2024 $60.32 $63.85 $63.43 $63.85 3
15/10/2024 $60.32 $62.64 $62.13 $62.64 0
14/10/2024 $60.32 $62.05 $61.39 $62.05 3
11/10/2024 $59.88 $60.44 $59.88 $60.31 16
10/10/2024 $60.50 $60.73 $60.50 $60.73 1
09/10/2024 $59.93 $65.22 $58.70 $60.47 0
08/10/2024 $59.93 $64.57 $58.51 $59.88 0
07/10/2024 $59.93 $64.08 $59.89 $60.15 0
04/10/2024 $59.93 $66.60 $59.01 $60.15 0
03/10/2024 $59.93 $62.06 $59.15 $60.61 0
02/10/2024 $59.93 $65.33 $59.49 $60.79 0
01/10/2024 $59.93 $66.55 $58.89 $60.72 0
30/09/2024 $59.93 $59.93 $59.36 $59.36 300
27/09/2024 $59.19 $61.10 $59.19 $61.10 1
26/09/2024 $58.95 $58.95 $58.73 $58.72 300
25/09/2024 $59.30 $59.42 $55.89 $57.52 16
24/09/2024 $63.18 $67.94 $58.80 $61.08 0
23/09/2024 $63.18 $70.97 $59.43 $66.19 0
20/09/2024 $63.18 $70.52 $59.15 $64.45 0
19/09/2024 $63.18 $72.05 $62.11 $63.94 0
18/09/2024 $63.18 $74.54 $61.02 $66.71 0
17/09/2024 $63.18 $72.62 $61.76 $68.19 0
16/09/2024 $63.18 $71.75 $57.44 $67.39 0
13/09/2024 $63.18 $70.43 $56.57 $63.85 0
12/09/2024 $63.18 $70.20 $56.03 $62.02 0
11/09/2024 $63.18 $63.18 $62.02 $62.02 40
10/09/2024 $63.12 $70.32 $56.47 $64.77 0
09/09/2024 $63.12 $64.80 $63.12 $64.80 26
06/09/2024 $62.92 $67.90 $54.97 $61.78 0
05/09/2024 $62.92 $66.05 $61.75 $61.75 61
04/09/2024 $61.34 $63.10 $62.82 $62.81 2
03/09/2024 $61.34 $63.17 $61.34 $63.17 6
02/09/2024 $61.00 $63.49 $54.31 $60.52 0
30/08/2024 $61.00 $61.00 $60.52 $60.52 40
29/08/2024 $58.70 $60.08 $58.70 $60.08 97
28/08/2024 $57.75 $63.63 $53.33 $58.63 0
27/08/2024 $57.75 $62.39 $52.90 $57.94 0
26/08/2024 $57.75 $57.75 $57.22 $57.22 18
23/08/2024 $57.75 $57.75 $57.22 $57.22 18
22/08/2024 $57.75 $57.75 $57.22 $57.22 18
21/08/2024 $57.43 $62.86 $52.87 $57.48 0
20/08/2024 $57.43 $57.43 $56.97 $57.15 112
19/08/2024 $53.06 $57.43 $57.11 $57.42 1
16/08/2024 $53.06 $62.67 $52.54 $57.08 0
15/08/2024 $53.06 $60.66 $50.90 $56.21 0
14/08/2024 $53.06 $58.94 $49.47 $54.56 0
13/08/2024 $53.06 $54.41 $51.55 $54.40 11
12/08/2024 $53.90 $59.31 $49.73 $54.42 0
09/08/2024 $53.90 $58.60 $49.93 $54.57 0
08/08/2024 $53.90 $58.82 $47.50 $53.83 0
07/08/2024 $53.90 $55.10 $48.75 $54.63 0
06/08/2024 $55.66 $57.90 $48.96 $53.90 0
05/08/2024 $55.66 $55.66 $54.65 $54.65 60
02/08/2024 $55.65 $56.13 $53.91 $55.92 208
01/08/2024 $56.44 $56.81 $56.44 $56.54 32
31/07/2024 $53.08 $56.75 $56.52 $56.75 11
30/07/2024 $53.08 $60.65 $51.05 $55.88 0
29/07/2024 $53.08 $60.12 $49.86 $55.74 0
26/07/2024 $53.08 $54.07 $52.26 $52.62 1
25/07/2024 $53.08 $53.08 $51.92 $52.62 193
24/07/2024 $58.14 $57.84 $46.57 $52.24 0
23/07/2024 $58.14 $58.14 $56.85 $56.85 1
22/07/2024 $57.34 $57.34 $57.17 $57.17 10
19/07/2024 $57.47 $57.68 $57.47 $57.68 200
18/07/2024 $58.32 $66.33 $55.00 $59.79 0

Market data

Select a section