Leverage Shares - -1x Palantir (PLTS.L) LSE
32.28
+0.7(+2.22%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
32.28
+0.7(+2.22%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 32.72 | 32.28 | 32.28 | 32.72 | 32.28 | 1,142 |
| March 12, 2026 | 31.51 | 31.58 | 31.58 | 31.58 | 31.51 | 1,340 |
| March 11, 2026 | 32.47 | 32.49 | 32.49 | 32.54 | 32.47 | 95 |
| March 09, 2026 | 31.81 | 31.6 | 31.6 | 31.81 | 31.6 | 0 |
| March 06, 2026 | 31.66 | 31.54 | 31.54 | 32.21 | 31.39 | 394 |
| March 05, 2026 | 32.03 | 32.18 | 32.18 | 32.18 | 31.25 | 225 |
| March 04, 2026 | 33 | 32.11 | 32.11 | 33 | 32.11 | 138 |
| March 03, 2026 | 34.11 | 34.12 | 34.12 | 35.03 | 34.01 | 60 |
| March 02, 2026 | 34.38 | 33.82 | 33.82 | 34.38 | 33.82 | 530 |
| February 27, 2026 | 35.03 | 35.88 | 35.88 | 36.02 | 35.03 | 102 |
| February 26, 2026 | 37.01 | 36.28 | 36.28 | 37.02 | 36.28 | 449 |
| February 25, 2026 | 36.77 | 36.24 | 36.24 | 36.77 | 36.24 | 28 |
| February 24, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0 |
| February 23, 2026 | 38 | 37.55 | 37.55 | 38.01 | 37.55 | 176 |
| February 20, 2026 | 36.71 | 36.73 | 0 | 36.73 | 36.71 | 76 |
| February 19, 2026 | 36.01 | 36.55 | 0 | 37.11 | 35.9 | 121 |
| February 18, 2026 | 36 | 35.29 | 0 | 36.19 | 35.05 | 280 |
| February 17, 2026 | 38.15 | 37.27 | 0 | 38.39 | 37.27 | 260 |
| February 16, 2026 | 37.43 | 37.43 | 0 | 37.43 | 37.43 | 0 |
| February 13, 2026 | 38.56 | 37.73 | 0 | 38.74 | 37.4 | 237 |
| February 12, 2026 | 36.35 | 38.68 | 0 | 38.68 | 36.35 | 855 |
| February 11, 2026 | 35.45 | 36.65 | 0 | 37.07 | 34.77 | 108 |
| February 10, 2026 | 34.96 | 34.96 | 0 | 34.96 | 34.96 | 0 |
| February 09, 2026 | 35.96 | 34.3 | 0 | 36.06 | 34.3 | 615 |
| February 06, 2026 | 38.37 | 36.28 | 0 | 38.37 | 35.87 | 1,170 |
| February 05, 2026 | 35.48 | 37.49 | 0 | 38.41 | 35.48 | 1,043 |
| February 04, 2026 | 32.24 | 35.47 | 0 | 35.63 | 32.24 | 486 |
| February 03, 2026 | 30.7 | 32.92 | 0 | 32.92 | 30.19 | 1,007 |
| February 02, 2026 | 35.39 | 33.75 | 0 | 35.39 | 33.6 | 121 |
| January 30, 2026 | 33.94 | 34.25 | 0 | 34.25 | 33.66 | 321 |
| January 29, 2026 | 31.58 | 33.81 | 0 | 34.05 | 31.58 | 4,440 |
| January 28, 2026 | 31.2 | 31.31 | 0 | 31.32 | 31.2 | 74 |
| January 27, 2026 | 30.37 | 30.46 | 0 | 30.46 | 30.09 | 16 |
| January 26, 2026 | 30 | 30.11 | 0 | 30.21 | 30 | 543 |
| January 23, 2026 | 30.07 | 30.07 | 0 | 30.07 | 30.07 | 0 |
| January 22, 2026 | 30.33 | 30.58 | 0 | 30.58 | 30.14 | 184 |
| January 21, 2026 | 29.98 | 30.57 | 0 | 30.57 | 29.98 | 34 |
| January 20, 2026 | 30.46 | 29.74 | 0 | 30.57 | 29.74 | 328 |
| January 19, 2026 | 30.46 | 30.31 | 0 | 30.47 | 30.31 | 14 |
| January 16, 2026 | 28.98 | 29.33 | 0 | 29.33 | 28.98 | 46 |
| January 15, 2026 | 28.62 | 28.62 | 0 | 28.62 | 28.62 | 0 |
| January 14, 2026 | 29.1 | 29.1 | 0 | 29.1 | 29.1 | 0 |
| January 13, 2026 | 28.57 | 28.63 | 0 | 28.63 | 28.57 | 8 |
| January 12, 2026 | 29.16 | 28.63 | 0 | 29.37 | 28.63 | 274 |
| January 09, 2026 | 28.88 | 28.81 | 0 | 28.96 | 28.81 | 25 |
| January 08, 2026 | 27.64 | 28.62 | 0 | 28.62 | 27.46 | 24 |
| January 07, 2026 | 27.95 | 27.95 | 0 | 27.95 | 27.95 | 0 |
| January 06, 2026 | 28.86 | 28.89 | 0 | 29.07 | 28.86 | 1,682 |
| January 05, 2026 | 29.27 | 29.13 | 0 | 29.63 | 29.13 | 150 |
| January 02, 2026 | 29.26 | 29.84 | 0 | 29.84 | 27.13 | 244 |
| December 31, 2025 | 28.43 | 28.5 | 0 | 28.5 | 28.43 | 1 |
| December 30, 2025 | 27.71 | 27.84 | 0 | 27.98 | 27.71 | 51 |
| December 29, 2025 | 27.38 | 27.63 | 0 | 27.63 | 27.38 | 196 |
| December 24, 2025 | 26.59 | 26.59 | 0 | 26.59 | 26.59 | 0 |
| December 23, 2025 | 26.71 | 26.54 | 0 | 26.88 | 26.54 | 185 |
| December 22, 2025 | 26.24 | 26.54 | 0 | 26.54 | 26.24 | 182 |
| December 19, 2025 | 27.64 | 26.91 | 0 | 27.65 | 26.91 | 329 |
| December 18, 2025 | 28.84 | 27.67 | 0 | 28.84 | 27.6 | 403 |
| December 17, 2025 | 27.64 | 28.67 | 0 | 28.67 | 27.4 | 68 |
| December 16, 2025 | 28.86 | 28.14 | 0 | 28.86 | 28.13 | 91 |