APLS.L - Leverage Shares -1x Apple ETC
LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 25 May 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 24 May 2023 | 6.62 | 6.62 | 6.62 | 6.64 | 6.64 | 490 |
| 23 May 2023 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 22 May 2023 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - |
| 19 May 2023 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 18 May 2023 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 17 May 2023 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 16 May 2023 | 6.58 | 6.58 | 6.58 | 6.59 | 6.59 | 21 |
| 15 May 2023 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 12 May 2023 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 11 May 2023 | 6.42 | 6.54 | 6.42 | 6.55 | 6.55 | 290 |
| 10 May 2023 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 09 May 2023 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 05 May 2023 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 04 May 2023 | 6.91 | 6.91 | 6.91 | 6.86 | 6.86 | 490 |
| 03 May 2023 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 02 May 2023 | 6.87 | 6.87 | 6.87 | 6.78 | 6.78 | 205 |
| 28 Apr 2023 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 27 Apr 2023 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 26 Apr 2023 | 6.82 | 6.92 | 6.82 | 6.91 | 6.91 | 1,205 |
| 25 Apr 2023 | 6.88 | 6.91 | 6.88 | 6.89 | 6.89 | 696 |
| 24 Apr 2023 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 21 Apr 2023 | 6.82 | 6.86 | 6.82 | 6.89 | 6.89 | 579 |
| 20 Apr 2023 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| 19 Apr 2023 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 18 Apr 2023 | 7.09 | 7.09 | 7.03 | 6.85 | 6.85 | 215 |
| 17 Apr 2023 | 6.84 | 6.84 | 6.84 | 6.91 | 6.91 | 1,680 |
| 14 Apr 2023 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 13 Apr 2023 | 7.09 | 7.09 | 7.09 | 6.96 | 6.96 | 360 |
| 12 Apr 2023 | 7.10 | 7.10 | 7.10 | 7.07 | 7.07 | 64 |
| 11 Apr 2023 | 7.06 | 7.09 | 7.06 | 7.07 | 7.07 | 65 |
| 06 Apr 2023 | 7.00 | 7.00 | 6.96 | 6.92 | 6.92 | 174 |
| 05 Apr 2023 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 04 Apr 2023 | 6.80 | 7.00 | 6.80 | 6.84 | 6.84 | 172 |
| 03 Apr 2023 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 31 Mar 2023 | 7.00 | 7.00 | 6.99 | 6.97 | 6.97 | 250 |
| 30 Mar 2023 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 29 Mar 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 28 Mar 2023 | 7.19 | 7.19 | 7.19 | 7.26 | 7.26 | 200 |
| 27 Mar 2023 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 24 Mar 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 23 Mar 2023 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 22 Mar 2023 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 21 Mar 2023 | 7.47 | 7.47 | 7.47 | 7.19 | 7.19 | 2 |
| 20 Mar 2023 | 7.33 | 7.33 | 7.33 | 7.28 | 7.28 | 430 |
| 17 Mar 2023 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 16 Mar 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 15 Mar 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| 14 Mar 2023 | 7.49 | 7.49 | 7.21 | 7.43 | 7.43 | 59 |
| 13 Mar 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 130 |
| 10 Mar 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 420 |
| 09 Mar 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 08 Mar 2023 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 07 Mar 2023 | 7.82 | 7.82 | 7.73 | 7.46 | 7.46 | 59 |
| 06 Mar 2023 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2,456 |
| 03 Mar 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 02 Mar 2023 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 01 Mar 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 28 Feb 2023 | 7.61 | 7.71 | 7.61 | 7.68 | 7.68 | 66 |
| 27 Feb 2023 | 7.74 | 7.74 | 7.74 | 7.68 | 7.68 | 58 |
| 24 Feb 2023 | 7.67 | 7.73 | 7.67 | 7.76 | 7.76 | 2,561 |
| 23 Feb 2023 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 22 Feb 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 21 Feb 2023 | 7.44 | 7.44 | 7.44 | 7.60 | 7.60 | 94 |
| 20 Feb 2023 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 17 Feb 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 16 Feb 2023 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| 15 Feb 2023 | 7.43 | 7.43 | 7.34 | 7.34 | 7.34 | 197 |
| 14 Feb 2023 | 7.51 | 7.51 | 7.47 | 7.49 | 7.49 | 364 |
| 13 Feb 2023 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| 10 Feb 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 77 |
| 09 Feb 2023 | 7.40 | 7.43 | 7.40 | 7.44 | 7.44 | 202 |
| 08 Feb 2023 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| 07 Feb 2023 | 7.94 | 7.94 | 7.90 | 7.45 | 7.45 | 26 |
| 06 Feb 2023 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 57 |
| 03 Feb 2023 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 02 Feb 2023 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - |
| 01 Feb 2023 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 31 Jan 2023 | 8.04 | 8.12 | 8.04 | 7.94 | 7.94 | 56 |
| 30 Jan 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 27 Jan 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 26 Jan 2023 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 25 Jan 2023 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| 24 Jan 2023 | 8.47 | 8.52 | 8.47 | 8.00 | 8.00 | 49 |
| 23 Jan 2023 | 8.03 | 8.03 | 8.03 | 8.00 | 8.00 | 56 |
| 20 Jan 2023 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| 19 Jan 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| 18 Jan 2023 | 8.40 | 8.40 | 8.40 | 8.34 | 8.34 | 955 |
| 17 Jan 2023 | 8.64 | 8.65 | 8.64 | 8.42 | 8.42 | 166 |
| 16 Jan 2023 | 8.52 | 8.52 | 8.52 | 8.42 | 8.42 | 1 |
| 13 Jan 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 12 Jan 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 11 Jan 2023 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| 10 Jan 2023 | 9.03 | 9.08 | 9.03 | 8.83 | 8.83 | 40 |
| 09 Jan 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| 06 Jan 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| 05 Jan 2023 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 04 Jan 2023 | 9.03 | 9.03 | 9.03 | 8.95 | 8.95 | 114 |
| 03 Jan 2023 | 9.10 | 9.10 | 8.86 | 9.10 | 9.10 | 1,884 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.