Leverage Shares 3x Short Apple (AAPL) ETP Securities (AAPS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:25AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.0691 | 3.0691 | 3.0691 | 3.0691 | 3.0691 | 990 |
| 29 Apr 2024 | 3.2251 | 3.2251 | 3.1474 | 3.0182 | 3.0182 | 1,276 |
| 26 Apr 2024 | 3.2809 | 3.2809 | 3.2657 | 3.2414 | 3.2414 | 760 |
| 25 Apr 2024 | 3.3600 | 3.3826 | 3.3232 | 3.3651 | 3.3651 | 1,380 |
| 24 Apr 2024 | 3.5002 | 3.5002 | 3.5002 | 3.4080 | 3.4080 | 120 |
| 23 Apr 2024 | 3.5142 | 3.5765 | 3.1959 | 3.4853 | 3.4853 | 3,662 |
| 22 Apr 2024 | 3.5600 | 3.5798 | 3.5151 | 3.5637 | 3.5637 | 29,010 |
| 19 Apr 2024 | 3.5246 | 3.5246 | 3.4761 | 3.5874 | 3.5874 | 2,461 |
| 18 Apr 2024 | 3.3633 | 3.3836 | 3.3633 | 3.4006 | 3.4006 | 1,324 |
| 17 Apr 2024 | 3.2928 | 3.2928 | 3.2928 | 3.3254 | 3.3254 | 10 |
| 16 Apr 2024 | 3.1414 | 3.4395 | 3.1414 | 3.3138 | 3.3138 | 1,770 |
| 15 Apr 2024 | 2.9983 | 3.0522 | 2.9902 | 2.9999 | 2.9999 | 1,971 |
| 12 Apr 2024 | 3.0082 | 3.0082 | 2.8572 | 2.9555 | 2.9555 | 22,379 |
| 11 Apr 2024 | 3.4539 | 3.4572 | 3.3827 | 3.3907 | 3.3907 | 1,731 |
| 10 Apr 2024 | 3.4534 | 3.4807 | 3.4500 | 3.4577 | 3.4577 | 3,040 |
| 09 Apr 2024 | 3.4253 | 3.4303 | 3.4253 | 3.4125 | 3.4125 | 970 |
| 08 Apr 2024 | 3.3863 | 3.3863 | 3.3863 | 3.4035 | 3.4035 | 10 |
| 05 Apr 2024 | 3.3635 | 3.3635 | 3.3635 | 3.3635 | 3.3635 | - |
| 04 Apr 2024 | 3.2650 | 3.2650 | 3.2650 | 3.2538 | 3.2538 | 458 |
| 03 Apr 2024 | 3.4062 | 3.4062 | 3.3885 | 3.2968 | 3.2968 | 1,246 |
| 02 Apr 2024 | 3.3567 | 3.3567 | 3.2700 | 3.3988 | 3.3988 | 1,040 |
| 28 Mar 2024 | 3.1624 | 3.2744 | 3.1518 | 3.2565 | 3.2565 | 204 |
| 27 Mar 2024 | 3.2872 | 3.2872 | 3.2126 | 3.2144 | 3.2144 | 174 |
| 26 Mar 2024 | 3.2485 | 3.2844 | 3.2111 | 3.2628 | 3.2628 | 54 |
| 25 Mar 2024 | 3.2051 | 3.3369 | 3.2051 | 3.2901 | 3.2901 | 545 |
| 22 Mar 2024 | 3.2658 | 3.3000 | 3.1999 | 3.1963 | 3.1963 | 70,328 |
| 21 Mar 2024 | 2.9852 | 3.1515 | 2.9852 | 3.1939 | 3.1939 | 390 |
| 20 Mar 2024 | 3.0426 | 3.0426 | 3.0417 | 3.0133 | 3.0133 | 1,437 |
| 19 Mar 2024 | 3.0868 | 3.2391 | 3.0868 | 3.0694 | 3.0694 | 3,500 |
| 18 Mar 2024 | 3.1700 | 3.2127 | 3.0000 | 3.0694 | 3.0694 | 31,278 |
| 15 Mar 2024 | 3.3133 | 3.3133 | 3.2736 | 3.2868 | 3.2868 | 2,040 |
| 14 Mar 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| 13 Mar 2024 | 3.3107 | 3.3107 | 3.3107 | 3.3036 | 3.3036 | 5 |
| 12 Mar 2024 | 3.1679 | 3.3141 | 3.1679 | 3.2208 | 3.2208 | 2,147 |
| 11 Mar 2024 | 3.2312 | 3.2312 | 3.1200 | 3.2036 | 3.2036 | 1,161 |
| 08 Mar 2024 | 3.3600 | 3.3933 | 3.2500 | 3.2696 | 3.2696 | 4,388 |
| 07 Mar 2024 | 3.5000 | 3.5268 | 3.3861 | 3.4081 | 3.4081 | 16,548 |
| 06 Mar 2024 | 3.2899 | 3.3569 | 3.2899 | 3.3804 | 3.3804 | 1,206 |
| 05 Mar 2024 | 3.3109 | 3.3611 | 2.7873 | 3.3430 | 3.3430 | 4,005 |
| 04 Mar 2024 | 3.0264 | 3.0264 | 3.0264 | 3.1050 | 3.1050 | 390 |
| 01 Mar 2024 | 2.7861 | 2.9027 | 2.7861 | 2.9383 | 2.9383 | 1,760 |
| 29 Feb 2024 | 2.8324 | 2.8324 | 2.8307 | 2.8338 | 2.8338 | 11,960 |
| 28 Feb 2024 | 2.7787 | 2.7787 | 2.7787 | 2.7787 | 2.7787 | - |
| 27 Feb 2024 | 2.7947 | 2.7947 | 2.7730 | 2.8146 | 2.8146 | 172 |
| 26 Feb 2024 | 2.7796 | 2.7796 | 2.7796 | 2.8080 | 2.8080 | 20 |
| 23 Feb 2024 | 2.6598 | 2.6598 | 2.6598 | 2.7121 | 2.7121 | 20 |
| 22 Feb 2024 | 2.7147 | 2.7147 | 2.7147 | 2.7147 | 2.7147 | - |
| 21 Feb 2024 | 2.7531 | 2.7531 | 2.7531 | 2.7531 | 2.7531 | - |
| 20 Feb 2024 | 2.7724 | 2.8351 | 2.5920 | 2.8001 | 2.8001 | 505 |
| 19 Feb 2024 | 2.7940 | 2.8075 | 2.7918 | 2.8075 | 2.8075 | 4,540 |
| 16 Feb 2024 | 2.7223 | 2.7223 | 2.7223 | 2.7065 | 2.7065 | 10 |
| 15 Feb 2024 | 2.7090 | 2.7726 | 2.7090 | 2.7550 | 2.7550 | 1,754 |
| 14 Feb 2024 | 2.7023 | 2.7023 | 2.7023 | 2.6894 | 2.6894 | 2,260 |
| 13 Feb 2024 | 2.4794 | 2.4794 | 2.4794 | 2.5991 | 2.5991 | 167 |
| 12 Feb 2024 | 2.4666 | 2.4666 | 2.4544 | 2.5030 | 2.5030 | 13,489 |
| 09 Feb 2024 | 2.4623 | 2.4623 | 2.4623 | 2.4392 | 2.4392 | 569 |
| 08 Feb 2024 | 2.5084 | 2.5084 | 2.5084 | 2.5084 | 2.5084 | - |
| 07 Feb 2024 | 2.4527 | 2.4527 | 2.4527 | 2.4658 | 2.4658 | 10 |
| 06 Feb 2024 | 2.5093 | 2.5093 | 2.4358 | 2.4766 | 2.4766 | 1,073 |
| 05 Feb 2024 | 2.6132 | 2.6132 | 2.5510 | 2.5371 | 2.5371 | 935 |
| 02 Feb 2024 | 2.7279 | 2.7948 | 2.6693 | 2.5470 | 2.5470 | 2,757 |
| 01 Feb 2024 | 2.6065 | 2.6493 | 2.6014 | 2.6160 | 2.6160 | 6,072 |
| 31 Jan 2024 | 2.6058 | 2.6372 | 2.5375 | 2.6052 | 2.6052 | 3,174 |
| 30 Jan 2024 | 2.4020 | 2.5003 | 2.2703 | 2.4887 | 2.4887 | 1,712 |
| 29 Jan 2024 | 2.3536 | 2.4081 | 2.3536 | 2.4106 | 2.4106 | 7,200 |
| 26 Jan 2024 | 2.2957 | 2.2957 | 2.2706 | 2.2766 | 2.2766 | 20 |
| 25 Jan 2024 | 2.3000 | 2.3162 | 2.3000 | 2.2245 | 2.2245 | 310 |
| 24 Jan 2024 | 2.2280 | 2.2280 | 2.2280 | 2.2394 | 2.2394 | 5,900 |
| 23 Jan 2024 | 2.2500 | 2.7469 | 2.2500 | 2.2769 | 2.2769 | 3,500 |
| 22 Jan 2024 | 2.2602 | 2.2630 | 2.2602 | 2.2940 | 2.2940 | 4,045 |
| 19 Jan 2024 | 2.4540 | 2.4540 | 2.4540 | 2.4422 | 2.4422 | 6,700 |
| 18 Jan 2024 | 2.6379 | 2.6379 | 2.5641 | 2.4845 | 2.4845 | 204 |
| 17 Jan 2024 | 2.7969 | 2.7969 | 2.7969 | 2.7982 | 2.7982 | 112 |
| 16 Jan 2024 | 2.7309 | 2.8062 | 2.7031 | 2.7028 | 2.7028 | 10,340 |
| 15 Jan 2024 | 2.6620 | 2.6698 | 2.6616 | 2.6700 | 2.6700 | 10,380 |
| 12 Jan 2024 | 2.6161 | 2.6161 | 2.6161 | 2.6161 | 2.6161 | - |
| 11 Jan 2024 | 2.5310 | 2.5310 | 2.5310 | 2.6885 | 2.6885 | 496 |
| 10 Jan 2024 | 2.6355 | 2.6355 | 2.6355 | 2.6753 | 2.6753 | 420 |
| 09 Jan 2024 | 2.6531 | 2.7581 | 2.6375 | 2.6869 | 2.6869 | 2,792 |
| 08 Jan 2024 | 2.8128 | 2.8173 | 2.8078 | 2.7366 | 2.7366 | 2,438 |
| 05 Jan 2024 | 2.8522 | 2.8652 | 2.7846 | 2.7892 | 2.7892 | 7,728 |
| 04 Jan 2024 | 2.7618 | 2.8264 | 2.7550 | 2.7872 | 2.7872 | 937 |
| 03 Jan 2024 | 2.7064 | 2.7793 | 2.7064 | 2.6952 | 2.6952 | 480 |
| 02 Jan 2024 | 2.4688 | 2.6191 | 2.3433 | 2.5898 | 2.5898 | 928 |
| 29 Dec 2023 | 2.3335 | 2.3335 | 2.3335 | 2.3335 | 2.3335 | - |
| 28 Dec 2023 | 2.3184 | 2.3184 | 2.3184 | 2.3184 | 2.3184 | - |
| 27 Dec 2023 | 2.3693 | 2.3693 | 2.3693 | 2.4049 | 2.4049 | 100 |
| 22 Dec 2023 | 2.3178 | 2.3178 | 2.3046 | 2.2829 | 2.2829 | 16 |
| 21 Dec 2023 | 2.2541 | 2.2658 | 2.2541 | 2.2854 | 2.2854 | 260 |
| 20 Dec 2023 | 2.2246 | 2.2246 | 2.2246 | 2.2041 | 2.2041 | 1,480 |
| 19 Dec 2023 | 2.2300 | 2.2300 | 2.2300 | 2.2260 | 2.2260 | 5,000 |
| 18 Dec 2023 | 2.2584 | 2.2937 | 2.2584 | 2.2946 | 2.2946 | 3,047 |
| 15 Dec 2023 | 2.1888 | 2.1888 | 2.1888 | 2.1888 | 2.1888 | - |
| 14 Dec 2023 | 2.1736 | 2.1736 | 2.1354 | 2.1644 | 2.1644 | 2,518 |
| 13 Dec 2023 | 2.2814 | 2.2814 | 2.2300 | 2.2478 | 2.2478 | 2,550 |
| 12 Dec 2023 | 2.3559 | 2.3598 | 2.3559 | 2.3414 | 2.3414 | 20 |
| 11 Dec 2023 | 2.2882 | 2.4005 | 2.2882 | 2.3918 | 2.3918 | 30 |
| 08 Dec 2023 | 2.3068 | 2.3068 | 2.2702 | 2.2910 | 2.2910 | 804 |
| 07 Dec 2023 | 2.3043 | 2.3043 | 2.3043 | 2.3043 | 2.3043 | - |
| 06 Dec 2023 | 2.3491 | 2.3491 | 2.3491 | 2.3491 | 2.3491 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.