Ls 2x Apple (AAPE)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 44.985 | -1.98 | -4.22 | 47.31 | 47.875 | 44.85 | 98 |
| 1720629000 | 46.965 | 1.12 | 2.44 | 46.965 | 46.965 | 46.965 | 0 |
| 1720542600 | 45.845 | 0.66 | 1.46 | 45.76 | 46.38 | 45.165 | 4 |
| 1720456200 | 45.185 | 0.67 | 1.51 | 45.185 | 45.185 | 45.185 | 0 |
| 1720197000 | 44.515 | 1.32 | 3.04 | 44.515 | 44.515 | 44.515 | 1 |
| 1720110600 | 43.2 | 0.35 | 0.82 | 43.2 | 43.2 | 43.2 | 0 |
| 1720024200 | 42.85 | -0.03 | -0.06 | 42.94 | 43.55 | 42.39 | 21 |
| 1719937800 | 42.875 | 1.64 | 3.98 | 42.875 | 42.875 | 42.875 | 0 |
| 1719851400 | 41.235 | 0.19 | 0.46 | 41.08 | 41.415 | 40.845 | 7 |
| 1719592200 | 41.045 | 0.45 | 1.10 | 41.045 | 41.045 | 41.045 | 0 |
| 1719505800 | 40.6 | -0.17 | -0.40 | 40.83 | 41.58 | 40.315 | 245 |
| 1719419400 | 40.765 | 1.4 | 3.56 | 38.71 | 40.965 | 38.71 | 144 |
| 1719333000 | 39.365 | -0.93 | -2.30 | 39.35 | 40.01 | 38.99 | 40 |
| 1719246600 | 40.29 | 0.39 | 0.98 | 38.75 | 40.4 | 38.115 | 279 |
| 1718987400 | 39.9 | 0.59 | 1.49 | 39.41 | 40.305 | 39.08 | 44 |
| 1718901000 | 39.315 | -1.97 | -4.77 | 39.43 | 39.695 | 39.185 | 73 |
| 1718814600 | 41.285 | 0.17 | 0.43 | 41.285 | 41.285 | 41.285 | 0 |
| 1718728200 | 41.11 | -0.84 | -1.99 | 43.08 | 43.38 | 40.735 | 11 |
| 1718641800 | 41.945 | 0.94 | 2.29 | 41.13 | 42.33 | 40.59 | 74 |
| 1718382600 | 41.005 | 0.27 | 0.66 | 41.005 | 41.005 | 41.005 | 0 |
| 1718296200 | 40.735 | -1.19 | -2.84 | 41.25 | 41.855 | 40.23 | 75 |
| 1718209800 | 41.925 | 4.35 | 11.58 | 40.85 | 42.125 | 40.605 | 78 |
| 1718123400 | 37.575 | 3.11 | 9.02 | 33.18 | 37.7 | 33 | 374 |
| 1718037000 | 34.465 | 0.18 | 0.51 | 34.465 | 34.465 | 34.465 | 0 |
| 1717777800 | 34.29 | 0.14 | 0.42 | 34.01 | 34.39 | 33.965 | 92 |
| 1717691400 | 34.145 | -0.17 | -0.48 | 34.19 | 34.41 | 33.9 | 140 |
| 1717605000 | 34.31 | 0.78 | 2.31 | 34.31 | 34.31 | 34.31 | 0 |
| 1717518600 | 33.534999 | -0.04 | -0.12 | 33.534999 | 33.534999 | 33.534999 | 0 |
| 1717432200 | 33.575 | 1.15 | 3.53 | 33.84 | 34.035 | 33.415 | 92 |
| 1717173000 | 32.43 | -0.45 | -1.38 | 32.43 | 32.43 | 32.43 | 0 |
| 1717086600 | 32.884999 | -0.03 | -0.09 | 32.884999 | 32.884999 | 32.884999 | 0 |
| 1717000200 | 32.915 | 0.14 | 0.43 | 32.915 | 32.915 | 32.915 | 0 |
| 1716913800 | 32.775 | 0.42 | 1.31 | 31.67 | 33.86 | 31.67 | 10 |
| 1716568200 | 32.35 | -128.91 | -79.94 | 32.35 | 32.35 | 32.35 | 0 |
| 1716481800 | 161.26499 | -4.45 | -2.68 | 160.97999 | 162.025 | 159.55 | 54 |
| 1716395400 | 165.71 | -0.03 | -0.02 | 165.71 | 165.71 | 165.71 | 0 |
| 1716309000 | 165.74 | 1.96 | 1.20 | 165.74 | 165.74 | 165.74 | 0 |
| 1716222600 | 163.78 | 2.6 | 1.61 | 163.78 | 163.78 | 163.78 | 0 |
| 1715963400 | 161.185 | -0.48 | -0.30 | 161.185 | 161.185 | 161.185 | 0 |
| 1715877000 | 161.665 | 0.03 | 0.02 | 161.9 | 163.81 | 160.735 | 18 |
| 1715790600 | 161.635 | 4.11 | 2.61 | 161.57 | 161.77 | 161.405 | 19 |
| 1715704200 | 157.52 | 1.34 | 0.85 | 157.52 | 157.52 | 157.52 | 0 |
| 1715617800 | 156.185 | 4.93 | 3.26 | 155.04 | 156.82 | 151.935 | 50 |
| 1715358600 | 151.255 | -1.17 | -0.77 | 155 | 155 | 150.65 | 49 |
| 1715272200 | 152.425 | 1.83 | 1.22 | 152.425 | 152.425 | 152.425 | 0 |
| 1715185800 | 150.595 | 0.56 | 0.38 | 150.85 | 153.16999 | 149.24 | 20 |
| 1715099400 | 150.03 | -4.17 | -2.70 | 151.76 | 154.37 | 150.03 | 40 |
| 1714753800 | 154.19999 | 19.49 | 14.47 | 150.63 | 157.535 | 150.01499 | 110 |
| 1714667400 | 134.71 | 0.78 | 0.59 | 135.99 | 137.41999 | 133.925 | 23 |
| 1714581000 | 133.925 | -4.6 | -3.32 | 133.925 | 133.925 | 133.925 | 0 |
| 1714494600 | 138.52 | -0.74 | -0.53 | 138.52 | 138.52 | 138.52 | 0 |
| 1714408200 | 139.26499 | 5.4 | 4.04 | 135.37 | 141.85 | 135.33 | 23 |
| 1714149000 | 133.86 | 3.76 | 2.89 | 133.86 | 133.86 | 133.86 | 0 |
| 1714062600 | 130.1 | 0.59 | 0.45 | 133.34 | 133.34 | 129.94999 | 23 |
| 1713976200 | 129.51499 | 2.1 | 1.65 | 129.51499 | 129.51499 | 129.51499 | 0 |
| 1713889800 | 127.41 | 1.13 | 0.89 | 126.7 | 128.82 | 124.865 | 62 |
| 1713803400 | 126.285 | 0.84 | 0.67 | 126.285 | 126.285 | 126.285 | 0 |
| 1713544200 | 125.44 | -4.69 | -3.60 | 131 | 131 | 125.165 | 26 |
| 1713457800 | 130.13 | -2.25 | -1.70 | 130.13 | 130.13 | 130.13 | 0 |
| 1713371400 | 132.38 | -0.49 | -0.37 | 132.38 | 132.38 | 132.38 | 0 |
| 1713285000 | 132.865 | -9.58 | -6.72 | 136.58 | 139.695 | 132.205 | 21 |
| 1713198600 | 142.44 | -1.41 | -0.98 | 142.02 | 144.47 | 139.8 | 21 |
| 1712939400 | 143.845 | 12.12 | 9.20 | 143.845 | 143.845 | 143.845 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
