Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Oil & Gas ETP

(XLGS)
Sector: n/a
$0.39
$0.02 5.26
Last updated: 16:49:47

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 $0.37 $0.39 $0.38 $0.39 50
10/04/2025 $0.37 $0.37 $0.37 $0.37 29
09/04/2025 $0.37 $0.45 $0.37 $0.43 14,756
08/04/2025 $0.36 $0.39 $0.36 $0.39 8,420
07/04/2025 $0.42 $0.42 $0.37 $0.40 753
04/04/2025 $0.33 $0.36 $0.30 $0.36 3,540
03/04/2025 $0.26 $0.29 $0.26 $0.29 37,224
02/04/2025 $0.24 $0.25 $0.24 $0.24 15,012
01/04/2025 $0.25 $0.25 $0.25 $0.25 28,998
31/03/2025 $0.24 $0.26 $0.24 $0.24 0
28/03/2025 $0.24 $0.26 $0.25 $0.26 0
27/03/2025 $0.24 $0.25 $0.24 $0.25 0
26/03/2025 $0.24 $0.25 $0.24 $0.24 2,768
25/03/2025 $0.25 $0.26 $0.25 $0.25 13,111
24/03/2025 $0.26 $0.26 $0.25 $0.25 11,504
21/03/2025 $0.26 $0.26 $0.25 $0.26 2,526
20/03/2025 $0.26 $0.26 $0.26 $0.26 21,278
19/03/2025 $0.27 $0.27 $0.26 $0.26 4,879
18/03/2025 $0.27 $0.27 $0.27 $0.27 4,842
17/03/2025 $0.28 $0.28 $0.27 $0.27 162
14/03/2025 $0.31 $0.32 $0.27 $0.29 0
13/03/2025 $0.31 $0.31 $0.31 $0.31 33
12/03/2025 $0.31 $0.31 $0.30 $0.30 233
11/03/2025 $0.30 $0.31 $0.30 $0.31 32,834
10/03/2025 $0.32 $0.32 $0.30 $0.30 31,100
07/03/2025 $0.32 $0.32 $0.32 $0.32 32
06/03/2025 $0.34 $0.34 $0.33 $0.33 273,030
05/03/2025 $0.31 $0.35 $0.31 $0.35 27,176
04/03/2025 $0.31 $0.33 $0.31 $0.32 139,569
03/03/2025 $0.29 $0.29 $0.29 $0.29 262
28/02/2025 $0.29 $0.31 $0.27 $0.29 0
27/02/2025 $0.29 $0.30 $0.27 $0.29 0
26/02/2025 $0.29 $0.29 $0.29 $0.29 6,035
25/02/2025 $0.29 $0.30 $0.28 $0.30 19,882
24/02/2025 $0.28 $0.30 $0.27 $0.28 0
21/02/2025 $0.28 $0.28 $0.27 $0.27 4,681
20/02/2025 $0.27 $0.27 $0.27 $0.27 41
19/02/2025 $0.28 $0.29 $0.27 $0.27 5,020
18/02/2025 $0.28 $0.28 $0.27 $0.28 6,787
17/02/2025 $0.29 $0.29 $0.26 $0.29 0
14/02/2025 $0.29 $0.29 $0.28 $0.28 8,849
13/02/2025 $0.28 $0.34 $0.27 $0.30 0
12/02/2025 $0.28 $0.29 $0.28 $0.29 36
11/02/2025 $0.30 $0.30 $0.26 $0.28 0
10/02/2025 $0.30 $0.31 $0.26 $0.29 0
07/02/2025 $0.30 $0.31 $0.30 $0.31 10,190
06/02/2025 $0.30 $0.33 $0.26 $0.29 0
05/02/2025 $0.30 $0.33 $0.26 $0.29 0
04/02/2025 $0.30 $0.32 $0.29 $0.31 9
03/02/2025 $0.30 $0.35 $0.28 $0.31 0
31/01/2025 $0.30 $0.31 $0.29 $0.31 207
30/01/2025 $0.30 $0.30 $0.29 $0.29 241
29/01/2025 $0.30 $0.30 $0.30 $0.30 9,822
28/01/2025 $0.29 $0.30 $0.28 $0.30 80,479
27/01/2025 $0.29 $0.30 $0.29 $0.29 1,692
24/01/2025 $0.28 $0.29 $0.28 $0.28 380
23/01/2025 $0.27 $0.28 $0.27 $0.28 38
22/01/2025 $0.28 $0.28 $0.27 $0.27 6,001
21/01/2025 $0.26 $0.28 $0.23 $0.26 0
20/01/2025 $0.26 $0.26 $0.26 $0.26 4,648
17/01/2025 $0.27 $0.27 $0.26 $0.26 15,439
16/01/2025 $0.28 $0.28 $0.27 $0.28 15,872
15/01/2025 $0.28 $0.28 $0.28 $0.28 21,108
14/01/2025 $0.30 $0.31 $0.29 $0.29 12,280
13/01/2025 $0.31 $0.31 $0.29 $0.29 3,565
10/01/2025 $0.31 $0.32 $0.30 $0.32 19,446
09/01/2025 $0.33 $0.32 $0.32 $0.32 3
08/01/2025 $0.33 $0.36 $0.31 $0.32 0
07/01/2025 $0.33 $0.33 $0.32 $0.32 31
06/01/2025 $0.32 $0.32 $0.32 $0.32 32
03/01/2025 $0.33 $0.33 $0.33 $0.33 9,052
02/01/2025 $0.37 $0.37 $0.30 $0.33 0
01/01/2025 $0.37 $0.36 $0.35 $0.36 17
31/12/2024 $0.37 $0.36 $0.35 $0.36 17
30/12/2024 $0.37 $0.40 $0.33 $0.36 0
27/12/2024 $0.37 $0.39 $0.33 $0.36 0
26/12/2024 $0.37 $0.39 $0.33 $0.37 0
25/12/2024 $0.37 $0.39 $0.33 $0.37 0
24/12/2024 $0.37 $0.39 $0.33 $0.37 0
23/12/2024 $0.37 $0.38 $0.37 $0.38 7,930
20/12/2024 $0.39 $0.39 $0.37 $0.37 2,700
19/12/2024 $0.34 $0.38 $0.37 $0.38 4
18/12/2024 $0.34 $0.35 $0.34 $0.35 2,010
17/12/2024 $0.35 $0.35 $0.34 $0.35 2,010
16/12/2024 $0.29 $0.35 $0.29 $0.33 0
13/12/2024 $0.29 $0.35 $0.28 $0.31 0
12/12/2024 $0.29 $0.34 $0.28 $0.31 0
11/12/2024 $0.29 $0.31 $0.31 $0.31 4
10/12/2024 $0.29 $0.30 $0.29 $0.30 156
09/12/2024 $0.29 $0.29 $0.29 $0.29 156
06/12/2024 $0.28 $0.33 $0.26 $0.30 0
05/12/2024 $0.28 $0.29 $0.28 $0.29 11,010
04/12/2024 $0.28 $0.28 $0.28 $0.28 1,609
03/12/2024 $0.27 $0.28 $0.27 $0.27 12,140
02/12/2024 $0.26 $0.27 $0.26 $0.27 600
29/11/2024 $0.26 $0.29 $0.26 $0.26 0
28/11/2024 $0.26 $0.27 $0.26 $0.26 0
27/11/2024 $0.26 $0.26 $0.26 $0.26 614
26/11/2024 $0.26 $0.26 $0.26 $0.26 12,140
25/11/2024 $0.25 $0.26 $0.24 $0.26 200
22/11/2024 $0.25 $0.25 $0.24 $0.24 13,021
21/11/2024 $0.27 $0.27 $0.22 $0.24 0
20/11/2024 $0.27 $0.26 $0.25 $0.26 5
19/11/2024 $0.27 $0.27 $0.26 $0.26 614
18/11/2024 $0.27 $0.29 $0.25 $0.26 694
15/11/2024 $0.27 $0.27 $0.26 $0.27 11,128
14/11/2024 $0.28 $0.27 $0.26 $0.27 11
13/11/2024 $0.28 $0.28 $0.27 $0.27 183
12/11/2024 $0.28 $0.30 $0.24 $0.27 3,056,940
11/11/2024 $0.28 $0.33 $0.26 $0.27 64
08/11/2024 $0.28 $0.28 $0.28 $0.28 141,300
07/11/2024 $0.29 $0.28 $0.27 $0.28 5
06/11/2024 $0.29 $0.29 $0.28 $0.28 511,396
05/11/2024 $0.32 $0.35 $0.28 $0.31 0
04/11/2024 $0.32 $0.32 $0.32 $0.32 61,200
01/11/2024 $0.33 $0.35 $0.30 $0.33 0
31/10/2024 $0.33 $0.33 $0.33 $0.33 11,705
30/10/2024 $0.32 $0.37 $0.31 $0.33 0
29/10/2024 $0.32 $0.33 $0.32 $0.33 21
28/10/2024 $0.31 $0.34 $0.31 $0.32 30,505
25/10/2024 $0.32 $0.34 $0.28 $0.31 0
24/10/2024 $0.32 $0.32 $0.31 $0.32 26,055
23/10/2024 $0.32 $0.34 $0.29 $0.32 0
22/10/2024 $0.32 $0.32 $0.31 $0.31 25,236
21/10/2024 $0.31 $0.33 $0.31 $0.31 12
18/10/2024 $0.31 $0.31 $0.30 $0.31 15,825
17/10/2024 $0.31 $0.31 $0.30 $0.31 10,571
16/10/2024 $0.31 $0.31 $0.31 $0.31 119,294
15/10/2024 $0.30 $0.34 $0.28 $0.31 0
14/10/2024 $0.30 $0.30 $0.29 $0.29 5

Market data

Select a section