Market data

Select a section

Leverage Shares Public Limited Company LS 3X Long Xpeng ETP

(XPE3)
Sector: n/a
$1.35
$0.00 0.19
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $1.41 $1.74 $1.14 $1.35 240,590
07/11/2024 $1.02 $1.35 $0.98 $1.35 150,109
06/11/2024 $0.97 $0.98 $0.78 $0.86 68,306
05/11/2024 $0.98 $1.04 $0.97 $1.04 37,300
04/11/2024 $0.89 $0.95 $0.85 $0.87 17,803
01/11/2024 $0.72 $0.83 $0.69 $0.81 25,267
31/10/2024 $0.76 $0.79 $0.65 $0.72 13,723
30/10/2024 $0.71 $0.75 $0.69 $0.78 44,976
29/10/2024 $0.82 $0.97 $0.75 $0.78 47,459
28/10/2024 $0.77 $0.98 $0.77 $0.93 90,083
25/10/2024 $0.63 $0.75 $0.63 $0.72 9,956
24/10/2024 $0.69 $0.70 $0.58 $0.71 191,293
23/10/2024 $0.76 $0.79 $0.71 $0.71 200,422
22/10/2024 $0.68 $0.76 $0.66 $0.71 8,948
21/10/2024 $0.62 $0.67 $0.60 $0.63 58,613
18/10/2024 $0.68 $0.70 $0.63 $0.63 186,018
17/10/2024 $0.68 $0.70 $0.62 $0.62 380,639
16/10/2024 $0.74 $0.80 $0.71 $0.76 3,022
15/10/2024 $0.81 $0.85 $0.77 $0.81 317,487
14/10/2024 $1.06 $1.08 $0.91 $0.91 63,683
11/10/2024 $1.13 $1.24 $1.03 $1.24 55,675
10/10/2024 $1.24 $1.29 $1.09 $1.14 348,980
09/10/2024 $1.01 $1.12 $0.95 $1.10 253,018
08/10/2024 $0.89 $1.10 $0.80 $1.06 48,444
07/10/2024 $1.37 $1.61 $1.13 $1.26 115,689
04/10/2024 $1.24 $1.27 $1.06 $1.16 230,752
03/10/2024 $1.42 $1.46 $1.09 $1.15 169,811
02/10/2024 $1.67 $1.73 $1.19 $1.24 278,775
01/10/2024 $1.14 $1.22 $1.02 $1.14 219,206
30/09/2024 $1.57 $1.63 $1.16 $1.16 54,167
27/09/2024 $1.09 $1.27 $1.01 $1.24 89,618
26/09/2024 $0.87 $1.03 $0.86 $1.02 110,896
25/09/2024 $0.65 $0.74 $0.64 $0.74 53,681
24/09/2024 $0.68 $0.75 $0.66 $0.74 55,909
23/09/2024 $0.59 $0.63 $0.55 $0.61 101,608
20/09/2024 $0.60 $0.62 $0.56 $0.58 508,379
19/09/2024 $0.52 $0.54 $0.51 $0.54 1,116
18/09/2024 $0.51 $0.52 $0.45 $0.45 5,966
17/09/2024 $0.52 $0.59 $0.51 $0.53 48,333
16/09/2024 $0.50 $0.51 $0.48 $0.51 62,040
13/09/2024 $0.46 $0.49 $0.45 $0.42 22,914
12/09/2024 $0.51 $0.53 $0.40 $0.54 195,565
11/09/2024 $0.48 $0.54 $0.47 $0.45 31,885
10/09/2024 $0.43 $0.47 $0.42 $0.45 172,587
09/09/2024 $0.42 $0.43 $0.39 $0.42 112,479
06/09/2024 $0.49 $0.51 $0.46 $0.46 8,518
05/09/2024 $0.44 $0.51 $0.44 $0.48 79,495
04/09/2024 $0.42 $0.47 $0.42 $0.45 14,560
03/09/2024 $0.40 $0.47 $0.38 $0.43 32,562
02/09/2024 $0.39 $0.40 $0.36 $0.36 48,397
30/08/2024 $0.39 $0.41 $0.36 $0.36 68,687
29/08/2024 $0.31 $0.37 $0.30 $0.36 109,346
28/08/2024 $0.39 $0.42 $0.27 $0.27 245,627
27/08/2024 $0.35 $0.38 $0.35 $0.35 272,063
26/08/2024 $0.27 $0.28 $0.26 $0.27 18,416
23/08/2024 $0.27 $0.28 $0.26 $0.27 18,416
22/08/2024 $0.27 $0.28 $0.26 $0.27 18,416
21/08/2024 $0.27 $0.27 $0.25 $0.27 17,672
20/08/2024 $0.29 $0.32 $0.23 $0.24 84,902
19/08/2024 $0.29 $0.30 $0.28 $0.30 41,859
16/08/2024 $0.27 $0.32 $0.25 $0.26 9,469
15/08/2024 $0.25 $0.27 $0.24 $0.26 579,279
14/08/2024 $0.27 $0.30 $0.25 $0.25 414,656
13/08/2024 $0.25 $0.27 $0.25 $0.26 158,935
12/08/2024 $0.27 $0.30 $0.24 $0.25 56,189
09/08/2024 $0.30 $0.34 $0.28 $0.28 83,983
08/08/2024 $0.28 $0.30 $0.25 $0.30 63,352
07/08/2024 $0.31 $0.32 $0.30 $0.30 93,930
06/08/2024 $0.34 $0.36 $0.32 $0.32 15,088
05/08/2024 $0.33 $0.37 $0.28 $0.34 45,280
02/08/2024 $0.37 $0.38 $0.34 $0.36 89,115
01/08/2024 $0.45 $0.47 $0.41 $0.41 29,361
31/07/2024 $0.49 $0.50 $0.45 $0.45 7,390
30/07/2024 $0.45 $0.56 $0.44 $0.44 28,752
29/07/2024 $0.52 $0.53 $0.48 $0.48 12,834
26/07/2024 $0.50 $0.52 $0.48 $0.49 23,379
25/07/2024 $0.47 $0.51 $0.45 $0.49 30,944
24/07/2024 $0.50 $0.51 $0.46 $0.48 25,082
23/07/2024 $0.61 $0.62 $0.54 $0.55 43,065
22/07/2024 $0.60 $0.67 $0.58 $0.64 30,846
19/07/2024 $0.53 $0.56 $0.51 $0.55 87,610
18/07/2024 $0.57 $0.59 $0.53 $0.56 39,933
17/07/2024 $0.64 $0.65 $0.58 $0.58 37,684
16/07/2024 $0.59 $0.65 $0.57 $0.62 37,052
15/07/2024 $0.57 $0.60 $0.51 $0.56 99,526
12/07/2024 $0.65 $0.74 $0.54 $0.65 993,498
11/07/2024 $0.58 $0.68 $0.55 $0.66 146,716
10/07/2024 $0.42 $0.49 $0.42 $0.49 49,339
09/07/2024 $0.41 $0.43 $0.39 $0.41 46,758
08/07/2024 $0.44 $0.45 $0.40 $0.42 78,356
05/07/2024 $0.49 $0.50 $0.40 $0.42 139,907
04/07/2024 $0.55 $0.61 $0.51 $0.53 33,172
03/07/2024 $0.47 $0.59 $0.47 $0.57 94,430
02/07/2024 $0.48 $0.53 $0.46 $0.47 34,305
01/07/2024 $0.42 $0.46 $0.41 $0.45 32,612
28/06/2024 $0.47 $0.47 $0.40 $0.43 36,498
27/06/2024 $0.52 $0.56 $0.47 $0.47 96,512
26/06/2024 $0.54 $0.60 $0.52 $0.59 17,406
25/06/2024 $0.51 $0.53 $0.51 $0.52 7,498
24/06/2024 $0.51 $0.55 $0.49 $0.54 61,176
21/06/2024 $0.45 $0.48 $0.45 $0.47 9,640
20/06/2024 $0.45 $0.46 $0.42 $0.43 324,085
19/06/2024 $0.47 $0.50 $0.43 $0.48 19,883
18/06/2024 $0.43 $0.47 $0.40 $0.45 63,785
17/06/2024 $0.43 $0.43 $0.40 $0.41 18,389
14/06/2024 $0.44 $0.45 $0.41 $0.42 16,143
13/06/2024 $0.46 $0.48 $0.45 $0.45 30,941
12/06/2024 $0.49 $0.50 $0.44 $0.47 39,998
11/06/2024 $0.56 $0.57 $0.48 $0.49 72,813
10/06/2024 $0.61 $0.62 $0.56 $0.57 52,360
07/06/2024 $0.64 $0.66 $0.62 $0.63 14,229
06/06/2024 $0.64 $0.69 $0.59 $0.66 39,263
05/06/2024 $0.64 $0.68 $0.62 $0.64 4,026
04/06/2024 $0.62 $0.64 $0.57 $0.59 20,052
03/06/2024 $0.65 $0.68 $0.61 $0.61 64,818
31/05/2024 $0.66 $0.69 $0.61 $0.63 10,751
30/05/2024 $0.62 $0.68 $0.58 $0.68 29,045
29/05/2024 $0.63 $0.68 $0.62 $0.66 3,286
28/05/2024 $0.65 $0.69 $0.62 $0.68 23,004
27/05/2024 $0.62 $0.67 $0.61 $0.62 136,918
24/05/2024 $0.62 $0.67 $0.61 $0.62 136,918
23/05/2024 $0.71 $0.75 $0.57 $0.61 159,274
22/05/2024 $0.81 $0.85 $0.76 $0.77 70,035
21/05/2024 $0.60 $1.19 $0.56 $0.86 175,600
20/05/2024 $0.79 $0.80 $0.65 $0.65 34,071
17/05/2024 $0.66 $0.72 $0.63 $0.70 18,528
16/05/2024 $0.61 $0.66 $0.61 $0.66 3,453
15/05/2024 $0.69 $0.72 $0.59 $0.60 11,474
14/05/2024 $0.60 $0.68 $0.58 $0.64 48,683
13/05/2024 $0.58 $0.69 $0.58 $0.66 11,196
10/05/2024 $0.65 $0.69 $0.59 $0.59 43,289

Market data

Select a section