Leverage Shares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	37.99	37.99	37.99	35.98	35.98	3.81%	-
Feb 24, 2026	33.94	34.66	33.94	34.66	34.66	-6.72%	97
Feb 5, 2026	37.16	37.16	37.01	37.16	37.16	-37.41%	1
Jan 29, 2026	60.06	60.06	59.37	59.37	59.37	-3.47%	2,700
Jan 22, 2026	61.11	61.50	61.11	61.50	61.50	16.35%	2
Jan 20, 2026	48.42	52.86	48.42	52.86	52.86	23.07%	3
Dec 29, 2025	43.82	43.82	42.95	42.95	42.95	7.38%	1
Dec 17, 2025	42.56	42.56	40.00	40.00	40.00	-12.14%	30
Dec 3, 2025	46.18	46.18	46.18	45.53	45.53	2.78%	-
Nov 27, 2025	45.36	45.36	44.30	44.30	44.30	4.25%	63
Nov 26, 2025	42.02	42.49	42.02	42.49	42.49	-0.99%	23
Nov 24, 2025	42.75	42.92	42.75	42.92	42.92	-23.62%	23
Nov 20, 2025	56.86	56.86	56.19	56.19	56.19	-1.15%	17
Nov 18, 2025	56.84	56.84	56.84	56.84	56.84	-13.21%	7
Nov 4, 2025	67.90	67.90	65.50	65.50	65.50	-4.52%	81
Nov 3, 2025	68.99	68.99	68.60	68.60	68.60	-3.71%	50
Oct 29, 2025	72.35	72.35	71.24	71.24	71.24	0.13%	7
Oct 28, 2025	68.60	71.15	68.60	71.15	71.15	1.77%	43
Oct 27, 2025	69.91	69.91	69.91	69.91	69.91	6.95%	53
Oct 24, 2025	59.59	65.37	59.59	65.37	65.37	11.93%	33
Oct 20, 2025	58.59	58.59	58.40	58.40	58.40	1.99%	30
Oct 17, 2025	53.38	57.26	53.38	57.26	57.26	-1.62%	125
Oct 16, 2025	61.57	61.57	58.20	58.20	58.20	7.27%	147
Oct 15, 2025	52.13	54.26	52.13	54.26	54.26	5.15%	403
Oct 13, 2025	52.36	52.36	51.60	51.60	51.60	-11.95%	75
Oct 10, 2025	58.45	58.60	58.45	58.60	58.60	20.27%	100
Oct 8, 2025	48.76	48.76	48.72	48.72	48.72	49.02%	145
Oct 3, 2025	32.70	32.70	32.70	32.70	32.69	1.17%	70
Oct 2, 2025	30.57	32.47	30.57	32.32	32.32	13.39%	309
Sep 23, 2025	28.64	28.64	28.50	28.50	28.50	7.18%	75
Sep 22, 2025	27.40	27.40	26.59	26.59	26.59	-2.80%	56
Sep 19, 2025	27.49	27.49	27.36	27.36	27.36	-5.43%	75