Market data

Select a section

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

(XLGS)
Sector: n/a
$0.24
$-0.00 -0.10
Last updated: 12:16:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 $0.28 $0.32 $0.26 $0.29 0
10/10/2024 $0.28 $0.32 $0.26 $0.29 0
09/10/2024 $0.28 $0.34 $0.27 $0.30 0
08/10/2024 $0.28 $0.30 $0.28 $0.30 9,280
07/10/2024 $0.29 $0.29 $0.28 $0.28 19,492
04/10/2024 $0.29 $0.29 $0.29 $0.29 18,836
03/10/2024 $0.31 $0.34 $0.27 $0.30 0
02/10/2024 $0.31 $0.33 $0.30 $0.31 79,368
01/10/2024 $0.35 $0.36 $0.32 $0.32 41,843
30/09/2024 $0.36 $0.38 $0.32 $0.35 0
27/09/2024 $0.36 $0.36 $0.35 $0.35 9,020
26/09/2024 $0.36 $0.37 $0.36 $0.37 9,550
25/09/2024 $0.33 $0.34 $0.33 $0.34 9,150
24/09/2024 $0.38 $0.33 $0.29 $0.33 0
23/09/2024 $0.38 $0.37 $0.31 $0.33 0
20/09/2024 $0.38 $0.41 $0.31 $0.35 0
19/09/2024 $0.38 $0.43 $0.30 $0.35 0
18/09/2024 $0.38 $0.39 $0.33 $0.35 0
17/09/2024 $0.38 $0.40 $0.33 $0.35 0
16/09/2024 $0.38 $0.41 $0.34 $0.37 0
13/09/2024 $0.38 $0.46 $0.34 $0.38 0
12/09/2024 $0.38 $0.43 $0.34 $0.41 0
11/09/2024 $0.38 $0.41 $0.38 $0.38 8,490
10/09/2024 $0.36 $0.38 $0.36 $0.38 50
09/09/2024 $0.36 $0.36 $0.36 $0.36 25
06/09/2024 $0.34 $0.41 $0.32 $0.37 0
05/09/2024 $0.34 $0.35 $0.35 $0.35 5
04/09/2024 $0.34 $0.34 $0.34 $0.34 3,778
03/09/2024 $0.32 $0.34 $0.32 $0.34 36,138
02/09/2024 $0.32 $0.32 $0.32 $0.32 28,571
30/08/2024 $0.33 $0.36 $0.29 $0.32 0
29/08/2024 $0.33 $0.33 $0.32 $0.32 9,910
28/08/2024 $0.34 $0.34 $0.33 $0.34 100
27/08/2024 $0.34 $0.35 $0.29 $0.32 0
26/08/2024 $0.34 $0.34 $0.34 $0.34 18
23/08/2024 $0.34 $0.34 $0.34 $0.34 18
22/08/2024 $0.34 $0.34 $0.34 $0.34 18
21/08/2024 $0.33 $0.36 $0.31 $0.33 0
20/08/2024 $0.33 $0.34 $0.31 $0.34 24
19/08/2024 $0.33 $0.36 $0.29 $0.32 0
16/08/2024 $0.33 $0.37 $0.29 $0.32 0
15/08/2024 $0.33 $0.36 $0.29 $0.32 0
14/08/2024 $0.33 $0.37 $0.31 $0.34 0
13/08/2024 $0.33 $0.38 $0.30 $0.34 0
12/08/2024 $0.33 $0.33 $0.33 $0.33 3,324
09/08/2024 $0.36 $0.36 $0.30 $0.34 0
08/08/2024 $0.36 $0.36 $0.34 $0.34 433
07/08/2024 $0.36 $0.38 $0.31 $0.34 0
06/08/2024 $0.36 $0.36 $0.36 $0.36 8,820
05/08/2024 $0.37 $0.38 $0.36 $0.38 415
02/08/2024 $0.32 $0.35 $0.32 $0.35 13,776
01/08/2024 $0.29 $0.35 $0.27 $0.32 0
31/07/2024 $0.29 $0.30 $0.29 $0.30 43,200
30/07/2024 $0.31 $0.31 $0.31 $0.31 699
29/07/2024 $0.31 $0.32 $0.31 $0.32 16,006
26/07/2024 $0.31 $0.32 $0.31 $0.32 58,471
25/07/2024 $0.33 $0.33 $0.32 $0.32 9,940
24/07/2024 $0.33 $0.33 $0.33 $0.33 19,904
23/07/2024 $0.30 $0.33 $0.31 $0.33 185
22/07/2024 $0.30 $0.35 $0.28 $0.31 0
19/07/2024 $0.30 $0.30 $0.30 $0.30 10,970
18/07/2024 $0.30 $0.30 $0.29 $0.29 21,840
17/07/2024 $0.32 $0.31 $0.30 $0.30 18
16/07/2024 $0.32 $0.32 $0.31 $0.31 10,460
15/07/2024 $0.33 $0.35 $0.29 $0.31 0
12/07/2024 $0.33 $0.33 $0.33 $0.33 9,850
11/07/2024 $0.34 $0.37 $0.31 $0.33 0
10/07/2024 $0.34 $0.38 $0.32 $0.34 0
09/07/2024 $0.34 $0.39 $0.34 $0.34 9,638
08/07/2024 $0.34 $0.34 $0.34 $0.34 32
05/07/2024 $0.32 $0.33 $0.32 $0.33 444
04/07/2024 $0.32 $0.33 $0.31 $0.31 0
03/07/2024 $0.32 $0.32 $0.32 $0.32 8
02/07/2024 $0.35 $0.34 $0.31 $0.32 0
01/07/2024 $0.35 $0.35 $0.29 $0.32 0
28/06/2024 $0.35 $0.35 $0.28 $0.32 0
27/06/2024 $0.35 $0.36 $0.29 $0.32 0
26/06/2024 $0.35 $0.35 $0.29 $0.33 0
25/06/2024 $0.35 $0.35 $0.29 $0.32 0
24/06/2024 $0.35 $0.37 $0.31 $0.32 0
21/06/2024 $0.35 $0.37 $0.30 $0.34 0
20/06/2024 $0.35 $0.34 $0.34 $0.34 17
19/06/2024 $0.35 $0.39 $0.35 $0.35 0
18/06/2024 $0.35 $0.40 $0.32 $0.35 0
17/06/2024 $0.35 $0.36 $0.36 $0.36 10
14/06/2024 $0.35 $0.40 $0.32 $0.36 0
13/06/2024 $0.35 $0.36 $0.35 $0.36 1,280
12/06/2024 $0.33 $0.35 $0.33 $0.35 9,680
11/06/2024 $0.34 $0.34 $0.34 $0.34 9,740
10/06/2024 $0.34 $0.34 $0.33 $0.33 9,530
07/06/2024 $0.31 $0.37 $0.30 $0.34 0
06/06/2024 $0.31 $0.38 $0.31 $0.34 0
05/06/2024 $0.31 $0.38 $0.31 $0.35 0
04/06/2024 $0.31 $0.35 $0.35 $0.35 5
03/06/2024 $0.31 $0.33 $0.31 $0.33 9,780
31/05/2024 $0.32 $0.36 $0.29 $0.33 0
30/05/2024 $0.32 $0.38 $0.30 $0.33 0
29/05/2024 $0.32 $0.33 $0.33 $0.33 11
28/05/2024 $0.32 $0.36 $0.29 $0.32 0
27/05/2024 $0.32 $0.37 $0.30 $0.33 0

Market data

Select a section