Market data

Select a section

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

(XLGS)
Sector: n/a
$0.24
$-0.00 -1.61
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $0.25 $0.25 $0.24 $0.24 105
17/07/2025 $0.25 $0.25 $0.25 $0.25 1
16/07/2025 $0.23 $0.25 $0.23 $0.25 0
15/07/2025 $0.23 $0.25 $0.22 $0.24 0
14/07/2025 $0.23 $0.23 $0.23 $0.23 10
11/07/2025 $0.23 $0.24 $0.22 $0.22 0
10/07/2025 $0.23 $0.24 $0.23 $0.23 0
09/07/2025 $0.23 $0.23 $0.23 $0.23 1,005
08/07/2025 $0.26 $0.26 $0.24 $0.24 786
07/07/2025 $0.26 $0.26 $0.25 $0.25 3
04/07/2025 $0.25 $0.25 $0.25 $0.25 2
03/07/2025 $0.26 $0.25 $0.24 $0.24 0
02/07/2025 $0.26 $0.26 $0.25 $0.25 16
01/07/2025 $0.26 $0.26 $0.26 $0.26 1,000
30/06/2025 $0.25 $0.27 $0.23 $0.26 0
27/06/2025 $0.25 $0.26 $0.25 $0.26 1,920
26/06/2025 $0.26 $0.27 $0.24 $0.26 0
25/06/2025 $0.26 $0.26 $0.26 $0.26 55
24/06/2025 $0.26 $0.26 $0.26 $0.26 2,943
23/06/2025 $0.22 $0.24 $0.22 $0.24 14,596
20/06/2025 $0.24 $0.24 $0.23 $0.24 467,104
19/06/2025 $0.23 $0.23 $0.23 $0.23 14,120
18/06/2025 $0.25 $0.25 $0.23 $0.24 0
17/06/2025 $0.25 $0.25 $0.23 $0.24 611
16/06/2025 $0.25 $0.25 $0.25 $0.25 3,742
13/06/2025 $0.24 $0.24 $0.23 $0.24 105,178
12/06/2025 $0.27 $0.27 $0.26 $0.26 38
11/06/2025 $0.27 $0.28 $0.26 $0.27 0
10/06/2025 $0.27 $0.30 $0.26 $0.27 0
09/06/2025 $0.27 $0.31 $0.27 $0.28 0
06/06/2025 $0.27 $0.31 $0.28 $0.29 0
05/06/2025 $0.27 $0.31 $0.29 $0.30 0
04/06/2025 $0.27 $0.30 $0.28 $0.29 0
03/06/2025 $0.27 $0.31 $0.28 $0.28 0
02/06/2025 $0.27 $0.32 $0.29 $0.30 0
30/05/2025 $0.27 $0.33 $0.29 $0.31 0
29/05/2025 $0.27 $0.31 $0.28 $0.31 0
28/05/2025 $0.27 $0.30 $0.26 $0.30 0
27/05/2025 $0.27 $0.32 $0.29 $0.30 0
26/05/2025 $0.27 $0.32 $0.30 $0.31 0
23/05/2025 $0.27 $0.32 $0.30 $0.31 0
22/05/2025 $0.27 $0.32 $0.29 $0.31 0
21/05/2025 $0.27 $0.31 $0.26 $0.29 0
20/05/2025 $0.27 $0.29 $0.28 $0.28 0
19/05/2025 $0.27 $0.28 $0.27 $0.28 2,181
16/05/2025 $0.27 $0.28 $0.26 $0.28 0
15/05/2025 $0.27 $0.32 $0.25 $0.28 0
14/05/2025 $0.27 $0.28 $0.26 $0.27 0
13/05/2025 $0.27 $0.29 $0.27 $0.27 0
12/05/2025 $0.27 $0.28 $0.26 $0.28 12,971
09/05/2025 $0.32 $0.31 $0.29 $0.30 0
08/05/2025 $0.32 $0.31 $0.30 $0.30 29
07/05/2025 $0.32 $0.36 $0.31 $0.32 0
06/05/2025 $0.32 $0.32 $0.31 $0.32 1,240
05/05/2025 $0.32 $0.33 $0.27 $0.32 0
02/05/2025 $0.32 $0.33 $0.27 $0.32 0
01/05/2025 $0.32 $0.34 $0.29 $0.31 0
30/04/2025 $0.32 $0.33 $0.32 $0.32 20,674
29/04/2025 $0.31 $0.30 $0.30 $0.30 100
28/04/2025 $0.31 $0.31 $0.30 $0.31 4,772
25/04/2025 $0.32 $0.31 $0.31 $0.31 216
24/04/2025 $0.32 $0.33 $0.31 $0.31 386
23/04/2025 $0.32 $0.32 $0.31 $0.32 20
22/04/2025 $0.32 $0.34 $0.32 $0.32 2,761
21/04/2025 $0.34 $0.34 $0.31 $0.31 5,812
18/04/2025 $0.34 $0.34 $0.31 $0.31 5,812
17/04/2025 $0.34 $0.34 $0.31 $0.31 5,812
16/04/2025 $0.33 $0.33 $0.33 $0.33 86
15/04/2025 $0.35 $0.36 $0.34 $0.34 10,724
14/04/2025 $0.37 $0.39 $0.29 $0.35 0
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

Market data

Select a section