Leverage Shares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	32.75	32.75	32.75	33.40	33.40	4.45%	-
Feb 25, 2026	31.70	31.98	31.70	31.98	31.98	2.13%	5
Feb 18, 2026	32.27	32.27	31.31	31.31	31.31	-7.22%	41
Feb 9, 2026	34.02	34.02	33.75	33.75	33.75	-12.11%	10
Feb 2, 2026	38.45	38.45	38.40	38.40	38.40	-4.17%	90
Jan 30, 2026	40.51	40.51	40.07	40.07	40.07	12.43%	1,219
Jan 28, 2026	35.50	35.64	35.50	35.64	35.64	0.95%	5
Jan 27, 2026	36.00	36.00	34.91	35.30	35.30	3.66%	135
Jan 26, 2026	34.64	34.75	34.06	34.06	34.06	-2.46%	32
Jan 23, 2026	33.64	34.92	33.64	34.92	34.91	14.10%	10
Jan 22, 2026	30.57	30.65	30.57	30.60	30.60	0.68%	103
Jan 21, 2026	29.43	30.39	29.43	30.39	30.39	-5.03%	49
Jan 14, 2026	32.06	32.06	32.00	32.00	32.00	-5.77%	1
Jan 7, 2026	34.94	34.94	33.96	33.96	33.96	-1.63%	49
Jan 6, 2026	35.01	35.01	34.52	34.52	34.52	-1.88%	48
Jan 5, 2026	34.21	35.19	34.21	35.19	35.18	-1.99%	218
Dec 30, 2025	34.71	35.90	34.71	35.90	35.90	-0.34%	3,751
Dec 22, 2025	35.45	36.02	35.45	36.02	36.02	0.87%	95
Dec 19, 2025	35.94	35.94	35.71	35.71	35.71	2.41%	95
Dec 18, 2025	34.40	34.87	34.40	34.87	34.87	-	176
Dec 17, 2025	35.03	35.03	34.87	34.87	34.87	-3.35%	94
Dec 5, 2025	36.09	36.09	36.08	36.08	36.08	-0.88%	600
Dec 4, 2025	33.61	36.40	33.61	36.40	36.40	7.58%	339
Dec 3, 2025	34.45	34.45	34.10	33.84	33.83	-0.89%	139
Dec 2, 2025	33.91	34.26	33.91	34.14	34.14	0.37%	359
Dec 1, 2025	33.75	34.01	33.75	34.01	34.01	-0.74%	139
Nov 28, 2025	33.43	34.27	33.43	34.27	34.27	1.86%	139
Nov 26, 2025	33.96	33.96	33.64	33.64	33.64	2.29%	139
Nov 25, 2025	31.48	32.89	31.48	32.89	32.89	5.71%	350
Nov 24, 2025	29.95	31.30	29.95	31.11	31.11	9.76%	1,599
Nov 21, 2025	28.45	28.45	28.16	28.35	28.34	-2.26%	883
Nov 20, 2025	30.09	30.09	29.00	29.00	29.00	0.85%	200
Nov 19, 2025	29.56	29.56	28.76	28.76	28.76	-1.54%	62
Nov 18, 2025	29.55	29.55	29.21	29.21	29.21	-10.95%	1,131
Nov 11, 2025	33.32	33.32	32.63	32.80	32.80	-0.61%	106
Nov 10, 2025	33.66	33.66	33.00	33.00	33.00	1.54%	100
Nov 6, 2025	34.32	34.32	32.50	32.50	32.50	-3.56%	60
Nov 4, 2025	33.16	33.70	33.16	33.70	33.70	-5.07%	50
Nov 3, 2025	35.83	37.13	35.50	35.50	35.50	-2.74%	87
Oct 31, 2025	38.52	38.52	36.50	36.50	36.50	1.11%	3,541
Oct 30, 2025	41.16	41.16	36.10	36.10	36.10	-24.79%	212
Oct 29, 2025	48.39	48.39	48.00	48.00	48.00	1.05%	50
Oct 28, 2025	47.94	47.94	47.50	47.50	47.50	2.59%	132
Oct 24, 2025	46.42	46.42	46.30	46.30	46.30	6.88%	325
Oct 15, 2025	43.31	43.32	43.31	43.32	43.32	-7.03%	226
Oct 10, 2025	46.35	46.60	46.35	46.60	46.60	5.90%	226
Oct 8, 2025	43.69	44.00	43.69	44.00	44.00	1.96%	50
Oct 6, 2025	43.60	43.60	43.14	43.16	43.15	-0.82%	2,580
Oct 1, 2025	44.89	44.89	43.51	43.51	43.51	-9.92%	50
Sep 25, 2025	49.25	49.25	48.30	48.30	48.30	-1.43%	50