Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Exxon (XOM) ETP

(XO3S)
Sector: n/a
$10.46
$-0.71 -6.35
Last updated: 16:35:11

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $12.43 $11.17 $10.44 $10.46 0
18/09/2024 $12.43 $11.65 $11.09 $11.17 0
17/09/2024 $12.43 $11.93 $11.30 $11.38 0
16/09/2024 $12.43 $13.22 $10.78 $12.02 0
13/09/2024 $12.43 $13.35 $11.19 $12.37 0
12/09/2024 $12.43 $12.43 $12.37 $13.02 260
11/09/2024 $12.32 $13.21 $12.32 $11.95 232
10/09/2024 $11.34 $13.06 $10.30 $11.95 0
09/09/2024 $11.34 $12.18 $9.76 $11.00 0
06/09/2024 $11.34 $13.02 $10.71 $11.88 0
05/09/2024 $11.34 $11.34 $11.33 $11.33 437
04/09/2024 $10.79 $12.25 $10.01 $11.14 0
03/09/2024 $10.79 $11.13 $10.79 $11.13 90
02/09/2024 $10.06 $10.98 $10.25 $10.57 0
30/08/2024 $10.06 $11.77 $9.98 $10.57 0
29/08/2024 $10.06 $11.38 $9.25 $10.32 0
28/08/2024 $10.06 $11.08 $10.06 $10.56 0
27/08/2024 $10.06 $10.06 $10.06 $10.06 320
26/08/2024 $10.35 $12.48 $10.21 $11.36 2,500
23/08/2024 $10.35 $12.48 $10.21 $11.36 2,500
22/08/2024 $10.35 $12.48 $10.21 $11.36 2,500
21/08/2024 $10.35 $11.51 $11.02 $11.14 0
20/08/2024 $10.35 $11.14 $10.35 $11.14 320
19/08/2024 $10.32 $10.69 $8.85 $9.88 0
16/08/2024 $10.32 $11.39 $9.39 $10.39 0
15/08/2024 $10.32 $10.32 $10.00 $10.00 783
14/08/2024 $11.49 $11.73 $9.50 $10.61 0
13/08/2024 $11.49 $11.75 $9.65 $10.71 0
12/08/2024 $11.49 $11.07 $9.99 $10.39 0
09/08/2024 $11.49 $11.58 $9.39 $10.48 0
08/08/2024 $11.49 $12.44 $10.51 $10.88 0
07/08/2024 $11.49 $11.49 $11.05 $11.05 7
06/08/2024 $11.56 $11.63 $11.56 $11.63 233
05/08/2024 $11.03 $13.02 $10.42 $11.91 0
02/08/2024 $11.03 $11.15 $10.30 $11.15 518
01/08/2024 $11.73 $11.32 $10.30 $10.92 0
31/07/2024 $11.73 $11.32 $9.67 $10.37 0
30/07/2024 $11.73 $11.53 $10.81 $10.95 0
29/07/2024 $11.73 $11.92 $9.97 $11.26 0
26/07/2024 $11.73 $11.18 $9.74 $11.18 0
25/07/2024 $11.73 $11.73 $11.18 $11.18 213
24/07/2024 $11.23 $12.41 $11.23 $11.70 0
23/07/2024 $11.23 $12.10 $11.41 $12.09 0
22/07/2024 $11.23 $11.41 $11.23 $11.41 290
19/07/2024 $11.36 $11.03 $10.38 $11.01 0
18/07/2024 $11.36 $11.90 $9.64 $10.39 0
17/07/2024 $11.36 $11.36 $11.04 $11.04 900
16/07/2024 $12.03 $12.63 $10.29 $11.45 0
15/07/2024 $12.03 $12.03 $11.61 $11.61 190
12/07/2024 $11.63 $13.48 $11.01 $12.25 0
11/07/2024 $11.63 $13.79 $11.02 $12.30 0
10/07/2024 $11.63 $13.99 $11.43 $12.71 0
09/07/2024 $11.63 $14.02 $11.50 $12.75 0
08/07/2024 $11.63 $13.77 $11.28 $12.53 0
05/07/2024 $11.63 $13.31 $11.00 $12.15 0
04/07/2024 $11.63 $11.63 $11.57 $11.57 270
03/07/2024 $12.92 $12.92 $10.56 $11.75 0
02/07/2024 $12.92 $12.87 $10.53 $11.71 0
01/07/2024 $12.92 $12.70 $10.41 $11.56 0
28/06/2024 $12.92 $11.84 $10.68 $11.46 0
27/06/2024 $12.92 $11.92 $11.83 $11.83 1
26/06/2024 $12.92 $12.22 $11.71 $12.04 0
25/06/2024 $12.92 $12.19 $11.75 $11.93 0
24/06/2024 $12.92 $13.29 $11.70 $12.12 0
21/06/2024 $12.92 $13.91 $11.35 $12.63 0
20/06/2024 $12.92 $12.92 $12.76 $12.76 240
19/06/2024 $12.95 $14.12 $13.50 $13.50 0
18/06/2024 $12.95 $14.87 $12.14 $13.50 0
17/06/2024 $12.95 $14.07 $13.58 $13.71 0
14/06/2024 $12.95 $15.08 $12.73 $13.76 0
13/06/2024 $12.95 $13.47 $12.12 $13.28 0
12/06/2024 $12.95 $12.98 $12.95 $12.98 2
11/06/2024 $12.43 $12.62 $12.57 $12.62 27
10/06/2024 $12.43 $12.43 $12.06 $12.06 340
07/06/2024 $12.37 $13.35 $11.02 $12.15 0
06/06/2024 $12.37 $12.37 $12.10 $12.10 260
05/06/2024 $11.68 $13.98 $11.50 $12.74 0
04/06/2024 $11.68 $13.00 $10.66 $12.57 0
03/06/2024 $11.68 $12.88 $10.47 $11.68 0
31/05/2024 $11.68 $13.17 $10.74 $11.96 0
30/05/2024 $11.68 $13.34 $11.02 $12.18 0
29/05/2024 $11.68 $12.36 $11.73 $12.33 0
28/05/2024 $11.68 $13.20 $10.74 $11.97 0
27/05/2024 $11.68 $13.07 $11.78 $12.21 0
24/05/2024 $11.68 $13.07 $11.78 $12.21 0
23/05/2024 $11.68 $11.86 $11.68 $11.86 280
22/05/2024 $10.46 $12.65 $10.28 $11.58 0
21/05/2024 $10.46 $11.06 $10.58 $10.76 6,000
20/05/2024 $10.46 $10.60 $10.46 $10.60 1,163
17/05/2024 $10.91 $11.72 $10.73 $10.75 0
16/05/2024 $10.91 $10.91 $10.74 $10.74 229
15/05/2024 $11.21 $11.51 $11.07 $11.07 13,687
14/05/2024 $11.15 $11.43 $11.15 $11.31 2,240
13/05/2024 $11.84 $11.61 $10.96 $11.48 0
10/05/2024 $11.84 $12.63 $9.46 $11.17 0
09/05/2024 $11.84 $11.86 $11.32 $11.32 360
08/05/2024 $11.70 $11.70 $11.65 $11.65 270
07/05/2024 $11.32 $12.20 $11.41 $11.62 0
06/05/2024 $11.32 $13.95 $10.76 $12.20 0
03/05/2024 $11.32 $13.95 $10.76 $12.20 0
02/05/2024 $11.32 $13.41 $10.00 $11.75 0
01/05/2024 $11.32 $11.67 $11.32 $11.67 290
30/04/2024 $10.57 $12.56 $9.23 $10.86 0
29/04/2024 $10.57 $11.71 $10.71 $10.89 0
26/04/2024 $10.57 $11.57 $10.57 $11.57 310
25/04/2024 $10.47 $10.66 $10.47 $10.66 288
24/04/2024 $11.05 $10.93 $10.37 $10.61 0
23/04/2024 $11.05 $10.92 $10.47 $10.70 0
22/04/2024 $11.05 $11.19 $10.58 $10.62 0
19/04/2024 $11.05 $11.05 $10.74 $10.74 90
18/04/2024 $10.71 $11.42 $9.66 $11.07 0
17/04/2024 $10.71 $11.40 $10.95 $11.11 0
16/04/2024 $10.71 $11.33 $9.50 $11.10 0
15/04/2024 $10.71 $10.74 $10.56 $10.65 374
12/04/2024 $10.18 $10.50 $8.94 $10.05 0
11/04/2024 $10.18 $10.58 $10.07 $10.58 864
10/04/2024 $12.59 $10.63 $10.16 $10.33 0
09/04/2024 $12.59 $10.84 $10.33 $10.53 0
08/04/2024 $12.59 $11.93 $9.32 $10.45 0
05/04/2024 $12.59 $12.37 $9.19 $10.54 0
04/04/2024 $12.59 $12.39 $9.42 $10.95 0
03/04/2024 $12.59 $11.47 $10.80 $10.90 0
02/04/2024 $12.59 $12.11 $10.87 $11.16 0
01/04/2024 $12.59 $12.58 $10.42 $12.02 0
29/03/2024 $12.59 $12.58 $10.42 $12.02 0
28/03/2024 $12.59 $12.58 $10.42 $12.02 0
27/03/2024 $12.59 $12.59 $12.46 $12.46 1
26/03/2024 $12.81 $12.77 $12.16 $12.51 0
25/03/2024 $12.81 $13.20 $6.28 $12.16 0
22/03/2024 $0.00 $0.00 $0.00 $0.00 0
21/03/2024 $0.00 $0.00 $0.00 $0.00 0
20/03/2024 $0.00 $0.00 $0.00 $0.00 0

Market data

Select a section