Leverage Shares Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	79.29	79.29	77.81	77.40	77.40	-5.05%	42
Mar 26, 2026	77.92	81.72	77.92	81.52	81.52	2.53%	315
Mar 25, 2026	79.76	79.76	79.76	79.51	79.51	-0.80%	36
Mar 24, 2026	77.43	80.08	77.38	80.15	80.15	4.55%	1,329
Mar 23, 2026	72.08	79.50	72.08	76.66	76.66	2.47%	647
Mar 20, 2026	74.97	74.97	73.61	74.81	74.81	-0.03%	29
Mar 19, 2026	76.00	78.36	74.22	74.83	74.83	-3.59%	257
Mar 18, 2026	80.88	80.88	78.22	77.62	77.62	-3.87%	185
Mar 17, 2026	77.94	80.61	77.86	80.74	80.74	2.96%	770
Mar 16, 2026	78.78	79.12	76.50	78.42	78.42	-0.60%	1,427
Mar 13, 2026	82.58	82.96	78.88	78.89	78.89	-3.58%	492
Mar 12, 2026	86.60	86.60	81.25	81.82	81.82	-5.80%	136
Mar 11, 2026	87.30	87.30	86.82	86.86	86.86	-1.40%	96
Mar 10, 2026	86.41	87.53	85.37	88.09	88.09	5.04%	29
Mar 9, 2026	80.26	81.99	80.26	83.87	83.87	0.14%	265
Mar 6, 2026	84.91	84.91	81.68	83.75	83.75	-4.06%	26
Mar 5, 2026	89.47	89.47	86.84	87.29	87.29	-4.25%	201
Mar 4, 2026	90.51	90.88	89.63	91.17	91.17	2.28%	201
Mar 3, 2026	88.23	89.19	87.49	89.13	89.13	-2.10%	53
Mar 2, 2026	86.39	90.27	86.43	91.05	91.05	-5.44%	106
Feb 27, 2026	100.03	100.03	95.59	96.28	96.28	-4.01%	215
Feb 26, 2026	101.37	103.02	100.96	100.30	100.30	-1.14%	143
Feb 25, 2026	100.40	101.62	98.75	101.46	101.46	0.43%	59
Feb 24, 2026	93.99	102.50	99.03	101.03	101.03	7.44%	145
Feb 23, 2026	90.20	95.00	90.11	94.03	94.03	5.82%	107
Feb 20, 2026	88.22	89.40	86.20	88.85	88.85	-3.13%	2,080
Feb 19, 2026	89.97	91.72	89.94	91.72	91.72	-2.20%	751
Feb 18, 2026	92.46	93.67	91.75	93.79	93.79	6.49%	858
Feb 17, 2026	82.77	87.88	82.29	88.07	88.07	3.83%	387
Feb 16, 2026	85.67	85.67	84.00	84.83	84.83	-3.08%	95
Feb 13, 2026	90.11	90.50	86.85	87.52	87.52	-7.99%	356
Feb 12, 2026	106.14	106.14	96.00	95.12	95.12	-12.67%	549
Feb 11, 2026	103.40	110.29	103.40	108.92	108.92	4.50%	308
Feb 10, 2026	102.64	104.35	102.64	104.23	104.23	0.73%	477
Feb 9, 2026	106.69	108.75	103.00	103.47	103.47	-5.90%	112
Feb 6, 2026	105.37	110.93	103.24	109.96	109.96	4.08%	310
Feb 5, 2026	104.41	107.95	104.01	105.65	105.65	-2.14%	502
Feb 4, 2026	99.87	108.36	99.87	107.95	107.95	9.16%	903
Feb 3, 2026	98.20	100.08	97.42	98.90	98.90	5.06%	2,247
Feb 2, 2026	86.59	94.55	86.53	94.14	94.14	8.98%	2,078
Jan 30, 2026	86.99	87.64	83.13	86.38	86.38	0.40%	1,110
Jan 29, 2026	87.64	88.27	85.35	86.04	86.04	0.80%	1,553
Jan 28, 2026	88.94	89.04	85.50	85.36	85.36	-5.79%	845
Jan 27, 2026	87.15	91.15	86.41	90.60	90.60	6.48%	2,001
Jan 26, 2026	78.53	84.96	81.23	85.09	85.09	8.43%	781
Jan 23, 2026	79.09	79.00	75.29	78.47	78.47	-2.06%	315
Jan 22, 2026	80.07	80.50	79.35	80.12	80.12	2.90%	836
Jan 21, 2026	77.03	78.87	75.85	77.86	77.86	-5.15%	1,178
Jan 20, 2026	82.31	82.83	81.83	82.09	82.09	-0.87%	1,041
Jan 19, 2026	86.00	86.00	81.32	82.81	82.81	-5.15%	138