Leverage Shares 1x Amazon ETP - AMZN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	525.5	522.5	522.5	525.5	525.5	14
December 03, 2025	542	532.63	532.63	542	542	4
December 01, 2025	539.5	544	544	539.75	539.5	65
November 28, 2025	535.25	536.75	536.75	536.75	535.25	10
November 27, 2025	531.9	531.9	531.9	531.9	531.9	0
November 26, 2025	535	535	535	535	535	0
November 25, 2025	532.25	535	535	532.25	532.25	0
November 24, 2025	524.5	524.5	524.5	524.5	524.5	2,771
November 21, 2025	509.25	511.13	511.13	511.13	506.25	45
November 20, 2025	535	523.75	523.75	535	523.75	10,100
November 19, 2025	520.13	520.13	520.13	520.13	520.13	0
November 18, 2025	526	526	526	526	526	1,197
November 17, 2025	549.5	540.25	540.25	549.5	540.25	244
November 14, 2025	550.25	554	554	554	546.75	3,984
November 13, 2025	566.75	556.25	556.25	568.5	556.25	890
November 12, 2025	584	572.38	572.38	584	572.38	4
November 11, 2025	577.25	577.25	577.25	577.25	577.25	269
November 10, 2025	574	573.25	573.25	574	572.25	98
November 07, 2025	567.75	558.13	558.13	567.75	558.13	110
November 06, 2025	569.63	569.63	569.63	569.63	569.63	0
November 05, 2025	581.25	585	585	587.25	581.25	1,935
November 04, 2025	584.25	592.63	592.63	592.63	581	5,132
November 03, 2025	568.75	595.63	595.63	601	566	902
October 31, 2025	583	573.25	573.25	595.5	573.25	5,271
October 30, 2025	535	526.25	526.25	535	526.25	4,017
October 29, 2025	531	534.63	534.63	534.63	530	434
October 28, 2025	527.5	528	528	528	527.5	6,438
October 27, 2025	521.25	522.13	522.13	524.5	520.25	798
October 24, 2025	510	515.25	515.25	515.25	510	3
October 23, 2025	503	506.38	506.38	506.38	503	9,500
October 22, 2025	0	500.92	500.92	0	0	0
October 21, 2025	494.7	505.25	505.25	505.25	494.7	181
October 20, 2025	489.4	489.35	489.35	489.4	489.35	2
October 17, 2025	482.9	483.45	483.45	483.45	481.1	120
October 16, 2025	494.05	494.05	494.05	494.05	494.05	0
October 15, 2025	498	492.3	492.3	498.6	492.3	13,126
October 14, 2025	502.5	498.4	498.4	504.75	494.5	8,813
October 13, 2025	507.75	505.5	505.5	512.75	504	1,077
October 10, 2025	520	503	503	520	503	1,009
October 09, 2025	518.5	513.88	513.88	524.25	511.75	67,155
October 08, 2025	510.5	511.38	511.38	511.38	510.5	4
October 07, 2025	501.5	503.75	503.75	509.5	501.5	8,222
October 06, 2025	503.75	497.7	497.7	503.75	497.7	79
October 03, 2025	509.25	505.63	505.63	509.25	505.63	10
October 02, 2025	501	503.38	503.38	503.38	501	151
October 01, 2025	496.1	498	498	498	496.1	270
September 30, 2025	498.3	498.3	498.3	498.3	498.3	0
September 29, 2025	501.75	503	503	504.25	501.75	69
September 26, 2025	505.25	500.93	500.93	505.25	500.93	3
September 25, 2025	502	504	504	504	501.25	1,709
September 24, 2025	505.75	503.38	503.38	513	503.38	385
September 23, 2025	519.5	505.5	505.5	521	505.5	86
September 22, 2025	519.75	519.75	519.75	519.75	519.75	0
September 19, 2025	529.25	529.63	529.63	532.75	529.25	214
September 18, 2025	522.75	526	526	526	522.75	2
September 17, 2025	524	515.88	515.88	524	515.88	2
September 16, 2025	528.25	528.63	528.63	532	528.25	7
September 15, 2025	520	524.25	524.25	524.25	520	78
September 12, 2025	521.25	517.75	517.75	521.25	517.75	2
September 11, 2025	520.5	520.5	520.5	520.5	520.5	16

Leverage Shares 1x Amazon ETP (AMZN.L) LSE