Leverage Shares - -1x Apple (APLS.L) LSE
4.16
-0.095(-2.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.16
-0.095(-2.23%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 4.29 | 4.25 | 4.25 | 4.29 | 4.23 | 699 |
| March 26, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 8,820 |
| March 25, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0 |
| March 24, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| March 23, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 8,820 |
| March 20, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0 |
| March 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 8,820 |
| March 18, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.2 | 0 |
| March 17, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0 |
| March 16, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 |
| March 13, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0 |
| March 12, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0 |
| March 11, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0 |
| March 10, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0 |
| March 02, 2026 | 4 | 4 | 4 | 4 | 4 | 0 |
| February 27, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0 |
| February 26, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0 |
| February 25, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0 |
| February 24, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0 |
| February 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0 |
| February 18, 2026 | 3.98 | 3.98 | 0 | 3.98 | 3.98 | 0 |
| February 17, 2026 | 4.07 | 4.07 | 0 | 4.07 | 4.07 | 0 |
| February 16, 2026 | 4.13 | 4.13 | 0 | 4.13 | 4.13 | 0 |
| February 13, 2026 | 4.01 | 4.09 | 0 | 4.09 | 4.01 | 630 |
| February 12, 2026 | 3.99 | 3.99 | 0 | 3.99 | 3.99 | 0 |
| February 11, 2026 | 3.82 | 3.82 | 0 | 3.82 | 3.82 | 0 |
| February 10, 2026 | 3.88 | 3.88 | 0 | 3.88 | 3.88 | 0 |
| February 09, 2026 | 3.81 | 3.89 | 0 | 3.89 | 3.81 | 324 |
| February 06, 2026 | 3.77 | 3.81 | 0 | 3.81 | 3.77 | 210 |
| February 05, 2026 | 3.86 | 3.86 | 0 | 3.86 | 3.86 | 0 |
| February 04, 2026 | 3.84 | 3.84 | 0 | 3.84 | 3.84 | 0 |
| February 03, 2026 | 3.96 | 3.96 | 0 | 3.96 | 3.96 | 0 |
| February 02, 2026 | 4.03 | 4.03 | 0 | 4.03 | 4.03 | 0 |
| January 30, 2026 | 4.15 | 4.15 | 0 | 4.15 | 4.15 | 0 |
| January 29, 2026 | 4.14 | 4.16 | 0 | 4.16 | 4.14 | 800 |
| January 28, 2026 | 4.17 | 4.17 | 0 | 4.17 | 4.17 | 0 |
| January 27, 2026 | 4.09 | 4.09 | 0 | 4.09 | 4.09 | 0 |
| January 26, 2026 | 4.28 | 4.18 | 0 | 4.28 | 4.18 | 14 |
| January 23, 2026 | 4.29 | 4.29 | 0 | 4.29 | 4.29 | 0 |
| January 22, 2026 | 4.27 | 4.27 | 0 | 4.27 | 4.27 | 0 |
| January 21, 2026 | 4.37 | 4.3 | 0 | 4.37 | 4.3 | 14 |
| January 20, 2026 | 4.25 | 4.25 | 0 | 4.25 | 4.25 | 0 |
| January 19, 2026 | 4.24 | 4.24 | 0 | 4.24 | 4.24 | 0 |
| January 16, 2026 | 4.16 | 4.16 | 0 | 4.16 | 4.16 | 0 |
| January 15, 2026 | 4.1 | 4.1 | 0 | 4.1 | 4.1 | 0 |
| January 14, 2026 | 4.12 | 4.12 | 0 | 4.12 | 4.12 | 0 |
| January 13, 2026 | 4.1 | 4.1 | 0 | 4.1 | 4.1 | 0 |
| January 12, 2026 | 4.1 | 4.1 | 0 | 4.1 | 4.1 | 0 |
| January 09, 2026 | 4.15 | 4.15 | 0 | 4.15 | 4.15 | 0 |
| January 08, 2026 | 4.16 | 4.16 | 0 | 4.16 | 4.16 | 0 |
| January 07, 2026 | 4.09 | 4.09 | 0 | 4.09 | 4.09 | 0 |
| January 06, 2026 | 4.06 | 4.06 | 0 | 4.06 | 4.06 | 0 |
| January 05, 2026 | 3.97 | 3.97 | 0 | 3.97 | 3.97 | 0 |
| January 02, 2026 | 3.94 | 3.94 | 0 | 3.94 | 3.94 | 0 |
| December 31, 2025 | 3.92 | 3.92 | 0 | 3.92 | 3.92 | 0 |
| December 30, 2025 | 3.91 | 3.91 | 0 | 3.91 | 3.91 | 0 |
| December 29, 2025 | 3.9 | 3.9 | 0 | 3.9 | 3.9 | 0 |
| December 24, 2025 | 3.92 | 3.92 | 0 | 3.92 | 3.92 | 0 |
| December 23, 2025 | 3.92 | 3.92 | 0 | 3.92 | 3.92 | 0 |
| December 22, 2025 | 3.92 | 3.92 | 0 | 3.92 | 3.92 | 0 |