Market data

Select a section

Leverage Shares Public Limited Company LS -2X Short WTI OIL ETP

(WTIS)
Sector: n/a
$7.31
$0.33 4.68
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $7.11 $7.31 $7.03 $7.31 8
07/11/2024 $7.11 $7.20 $6.96 $6.98 1,370
06/11/2024 $7.04 $7.04 $6.90 $6.90 799
05/11/2024 $7.07 $7.07 $6.87 $6.87 4
04/11/2024 $7.18 $7.18 $7.14 $7.14 450
01/11/2024 $7.84 $7.76 $7.01 $7.41 0
31/10/2024 $7.84 $8.21 $6.96 $7.57 0
30/10/2024 $7.84 $8.71 $7.58 $7.68 0
29/10/2024 $7.84 $8.45 $7.67 $8.09 0
28/10/2024 $7.84 $7.90 $7.84 $7.90 111
25/10/2024 $7.55 $7.81 $7.08 $7.13 0
24/10/2024 $7.55 $7.76 $6.56 $7.34 0
23/10/2024 $7.55 $7.93 $6.87 $7.34 0
22/10/2024 $7.55 $8.18 $7.02 $7.12 0
21/10/2024 $7.55 $8.29 $7.05 $7.61 0
18/10/2024 $7.55 $7.90 $6.89 $7.87 0
17/10/2024 $7.55 $8.16 $6.84 $7.53 0
16/10/2024 $7.55 $7.59 $7.28 $7.59 400
15/10/2024 $7.55 $7.59 $7.55 $7.59 111
14/10/2024 $6.61 $7.50 $6.37 $6.87 0
11/10/2024 $6.66 $7.19 $6.02 $6.61 0
10/10/2024 $6.66 $7.47 $6.45 $6.82 0
09/10/2024 $6.66 $7.29 $7.08 $7.08 40
08/10/2024 $6.66 $7.12 $6.15 $7.02 0
07/10/2024 $6.66 $6.71 $6.50 $6.50 510
04/10/2024 $7.52 $7.36 $6.93 $6.93 20
03/10/2024 $7.52 $7.52 $7.21 $7.21 880
02/10/2024 $8.07 $8.21 $6.73 $7.80 0
01/10/2024 $8.07 $9.13 $7.54 $7.59 0
30/09/2024 $8.07 $8.17 $8.07 $8.15 2,340
27/09/2024 $8.37 $8.57 $8.37 $8.41 3,085
26/09/2024 $8.29 $8.30 $8.28 $8.28 840
25/09/2024 $7.98 $7.93 $7.10 $7.72 0
24/09/2024 $7.98 $8.22 $6.88 $7.62 0
23/09/2024 $7.98 $8.24 $7.12 $7.79 0
20/09/2024 $7.98 $7.95 $7.51 $7.70 0
19/09/2024 $7.98 $8.04 $7.81 $7.99 800
18/09/2024 $7.98 $8.00 $7.98 $7.99 163
17/09/2024 $8.30 $8.90 $7.35 $8.02 0
16/09/2024 $8.30 $8.30 $7.92 $8.29 371
13/09/2024 $9.14 $9.06 $8.09 $8.26 0
12/09/2024 $9.14 $9.16 $8.26 $8.26 230
11/09/2024 $8.84 $9.13 $8.84 $9.13 360
10/09/2024 $8.50 $9.90 $7.94 $9.20 0
09/09/2024 $8.50 $8.75 $8.49 $8.75 980
06/09/2024 $8.39 $9.38 $7.63 $8.73 0
05/09/2024 $8.39 $8.39 $8.31 $8.31 2,712
04/09/2024 $7.44 $9.10 $7.45 $8.29 0
03/09/2024 $7.44 $8.14 $7.79 $8.14 354
02/09/2024 $7.44 $7.80 $7.29 $7.49 0
30/08/2024 $7.44 $8.21 $6.50 $7.49 0
29/08/2024 $7.44 $7.92 $6.29 $7.02 0
28/08/2024 $7.44 $7.44 $7.29 $7.29 460
27/08/2024 $7.76 $7.47 $6.35 $7.07 0
26/08/2024 $7.76 $8.68 $6.93 $7.71 0
23/08/2024 $7.76 $8.68 $6.93 $7.71 0
22/08/2024 $7.76 $8.68 $6.93 $7.71 0
21/08/2024 $7.76 $8.37 $7.04 $7.74 0
20/08/2024 $7.76 $8.31 $6.96 $7.73 0
19/08/2024 $7.76 $7.94 $6.82 $7.26 0
16/08/2024 $7.76 $7.94 $6.56 $7.26 0
15/08/2024 $7.76 $7.74 $6.55 $6.96 0
14/08/2024 $7.76 $7.77 $6.42 $7.17 0
13/08/2024 $7.76 $7.38 $6.31 $7.04 0
12/08/2024 $7.76 $7.76 $6.91 $7.07 0
09/08/2024 $7.76 $8.08 $6.82 $7.40 0
08/08/2024 $7.76 $8.26 $6.86 $7.49 0
07/08/2024 $7.76 $7.76 $7.55 $7.55 400
06/08/2024 $8.30 $8.82 $7.35 $8.07 0
05/08/2024 $8.30 $8.30 $8.13 $8.13 410
02/08/2024 $7.32 $8.04 $7.32 $8.04 440
01/08/2024 $7.09 $7.32 $7.02 $7.32 2,308
31/07/2024 $7.42 $8.22 $6.60 $7.38 0
30/07/2024 $7.42 $8.23 $7.16 $7.90 0
29/07/2024 $7.42 $7.63 $7.42 $7.63 2,640
26/07/2024 $7.33 $8.16 $6.79 $7.31 0
25/07/2024 $7.33 $8.35 $6.89 $7.31 0
24/07/2024 $7.33 $7.33 $7.30 $7.30 408
23/07/2024 $6.90 $8.11 $6.79 $7.52 0
22/07/2024 $6.90 $7.97 $6.57 $7.28 0
19/07/2024 $6.90 $6.93 $6.80 $6.93 8,160
18/07/2024 $6.68 $6.72 $6.61 $6.72 2,129
17/07/2024 $7.00 $7.41 $6.17 $6.78 0
16/07/2024 $7.00 $7.09 $7.00 $7.09 2,129
15/07/2024 $6.64 $7.01 $6.66 $6.83 0
12/07/2024 $6.64 $7.18 $6.00 $6.68 0
11/07/2024 $6.64 $7.41 $6.25 $6.77 0
10/07/2024 $6.64 $7.44 $6.39 $6.77 0
09/07/2024 $6.64 $7.34 $6.65 $6.90 0
08/07/2024 $6.64 $7.29 $6.25 $6.72 0
05/07/2024 $6.64 $6.64 $6.46 $6.46 480
04/07/2024 $6.63 $6.65 $6.63 $6.65 480
03/07/2024 $6.73 $7.11 $6.70 $6.70 1,400
02/07/2024 $6.63 $6.63 $6.61 $6.61 218
01/07/2024 $7.04 $7.38 $6.29 $6.99 0
28/06/2024 $7.04 $7.55 $6.23 $6.91 0
27/06/2024 $7.04 $7.04 $6.91 $6.91 900
26/06/2024 $7.74 $7.56 $6.29 $7.17 0
25/06/2024 $7.74 $7.17 $6.74 $7.00 0
24/06/2024 $7.74 $7.66 $6.56 $6.98 0
21/06/2024 $7.74 $7.76 $6.52 $7.08 0
20/06/2024 $7.74 $7.65 $6.36 $7.08 0
19/06/2024 $7.74 $7.31 $6.93 $7.16 0
18/06/2024 $7.74 $7.91 $7.02 $7.16 0
17/06/2024 $7.74 $7.85 $7.09 $7.45 0
14/06/2024 $7.74 $7.77 $7.58 $7.62 4,300
13/06/2024 $7.57 $8.23 $7.05 $7.65 0
12/06/2024 $7.57 $7.72 $7.57 $7.72 2,476
11/06/2024 $7.84 $8.04 $7.77 $7.77 3,586
10/06/2024 $8.13 $8.17 $7.93 $7.93 780
07/06/2024 $7.66 $9.10 $7.53 $8.27 0
06/06/2024 $7.66 $9.16 $7.59 $8.30 0
05/06/2024 $7.66 $9.72 $7.83 $8.84 0
04/06/2024 $7.66 $9.08 $8.56 $8.80 0
03/06/2024 $7.66 $8.77 $7.73 $8.56 0
31/05/2024 $7.66 $8.69 $7.27 $7.93 0
30/05/2024 $7.66 $7.72 $7.66 $7.72 430
29/05/2024 $7.75 $7.57 $6.81 $7.54 0
28/05/2024 $7.75 $8.48 $6.70 $7.51 0
27/05/2024 $7.75 $8.80 $7.42 $7.98 0
24/05/2024 $7.75 $8.80 $7.42 $7.98 0
23/05/2024 $7.75 $8.65 $7.37 $8.01 0
22/05/2024 $7.75 $8.63 $7.31 $7.84 0
21/05/2024 $7.75 $7.75 $7.70 $7.70 331
20/05/2024 $7.83 $8.00 $7.28 $7.54 0
17/05/2024 $7.83 $8.09 $7.18 $7.62 0
16/05/2024 $7.83 $8.13 $7.23 $7.75 0
15/05/2024 $7.83 $8.29 $7.28 $7.89 0
14/05/2024 $7.83 $8.24 $6.75 $7.95 0
13/05/2024 $7.83 $7.83 $7.80 $7.80 500
10/05/2024 $7.86 $8.13 $7.18 $7.74 0

Market data

Select a section