Ls 2x Apple (AAPE)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1735320600 | 56.13 | -0.33 | -0.58 | 58.16 | 58.235 | 55.845 | 8 |
| 1735061400 | 56.455 | 0 | 0.00 | 56.455 | 56.455 | 56.455 | 0 |
| 1734975000 | 56.455 | 1.33 | 2.41 | 56.455 | 56.455 | 56.455 | 0 |
| 1734715800 | 55.125 | 0.2 | 0.36 | 55.125 | 55.125 | 55.125 | 0 |
| 1734629400 | 54.925 | -0.54 | -0.97 | 53.55 | 55.06 | 53.01 | 56 |
| 1734543000 | 55.465 | 0.43 | 0.77 | 55.03 | 57.475 | 54.505 | 53 |
| 1734456600 | 55.04 | 1.22 | 2.27 | 55.04 | 55.04 | 55.04 | 0 |
| 1734370200 | 53.82 | 1.26 | 2.39 | 53.07 | 54.02 | 52.905 | 55 |
| 1734111000 | 52.565 | -0.83 | -1.55 | 53.25 | 53.79 | 52.495 | 55 |
| 1734024600 | 53.39 | -0.86 | -1.58 | 53.39 | 53.39 | 53.39 | 0 |
| 1733938200 | 54.245 | 2.12 | 4.06 | 53.03 | 54.38 | 52.79 | 301 |
| 1733851800 | 52.13 | -0.02 | -0.03 | 52.62 | 52.925 | 51.99 | 56 |
| 1733765400 | 52.145 | 1.14 | 2.23 | 50.41 | 52.42 | 50.1 | 58 |
| 1733506200 | 51.01 | 0.41 | 0.81 | 50.69 | 51.475 | 50.32 | 58 |
| 1733419800 | 50.6 | -0.34 | -0.66 | 50.96 | 51.385 | 50.47 | 58 |
| 1733333400 | 50.935 | 0.53 | 1.04 | 50.935 | 50.935 | 50.935 | 0 |
| 1733247000 | 50.41 | 0.5 | 1.01 | 50.41 | 50.41 | 50.41 | 0 |
| 1733160600 | 49.905 | 1.7 | 3.52 | 48.7 | 50.365 | 48.535 | 60 |
| 1732901400 | 48.21 | 0.24 | 0.51 | 47.56 | 48.28 | 46.985 | 62 |
| 1732815000 | 47.965 | 0.44 | 0.93 | 47.965 | 47.965 | 47.965 | 0 |
| 1732728600 | 47.525 | -0.54 | -1.11 | 47.525 | 47.525 | 47.525 | 0 |
| 1732642200 | 48.06 | 1.34 | 2.86 | 48.06 | 48.06 | 48.06 | 0 |
| 1732555800 | 46.725 | 0.51 | 1.09 | 46.41 | 47.21 | 46.165 | 63 |
| 1732296600 | 46.22 | 0.67 | 1.48 | 45.69 | 46.365 | 45.545 | 65 |
| 1732210200 | 45.545 | 1.13 | 2.54 | 45.545 | 45.545 | 45.545 | 0 |
| 1732123800 | 44.415 | -0.96 | -2.10 | 44.87 | 45.76 | 44.395 | 93 |
| 1732037400 | 45.37 | 0.02 | 0.04 | 44.73 | 45.44 | 43.42 | 68 |
| 1731951000 | 45.35 | 1.39 | 3.16 | 45.35 | 45.35 | 45.35 | 0 |
| 1731691800 | 43.96 | -0.39 | -0.88 | 44.39 | 45.01 | 43.69 | 534 |
| 1731605400 | 44.35 | 0.78 | 1.79 | 43.96 | 44.655 | 43.27 | 513 |
| 1731519000 | 43.57 | -0.09 | -0.21 | 43.57 | 43.57 | 43.57 | 0 |
| 1731432600 | 43.66 | 1.01 | 2.36 | 43.39 | 43.865 | 42.6 | 70 |
| 1731346200 | 42.655 | -1.2 | -2.73 | 43.84 | 44.37 | 42.62 | 114 |
| 1731087000 | 43.85 | 0.41 | 0.93 | 44.44 | 44.71 | 43.65 | 10 |
| 1731000600 | 43.445 | 0.34 | 0.79 | 43.445 | 43.445 | 43.445 | 0 |
| 1730914200 | 43.105 | 1.51 | 3.64 | 42.78 | 43.585 | 41.235 | 219 |
| 1730827800 | 41.59 | 0.32 | 0.76 | 41.59 | 41.59 | 41.59 | 0 |
| 1730741400 | 41.275 | -0.41 | -0.98 | 40.87 | 41.6 | 40.55 | 74 |
| 1730482200 | 41.685 | -1.94 | -4.45 | 41.68 | 42.145 | 41.53 | 72 |
| 1730395800 | 43.625 | -1.53 | -3.39 | 43.625 | 43.625 | 43.625 | 0 |
| 1730309400 | 45.155 | -1.01 | -2.19 | 45.155 | 45.155 | 45.155 | 0 |
| 1730223000 | 46.165 | -0.41 | -0.87 | 46.1 | 47.225 | 45.48 | 25 |
| 1730136600 | 46.57 | 0.79 | 1.73 | 45.93 | 46.67 | 45.22 | 68 |
| 1729873800 | 45.78 | 0.83 | 1.84 | 45.78 | 45.78 | 45.78 | 0 |
| 1729787400 | 44.955 | -1.53 | -3.28 | 44.955 | 44.955 | 44.955 | 0 |
| 1729701000 | 46.48 | -0.24 | -0.50 | 46.95 | 47.25 | 46.43 | 1 |
| 1729614600 | 46.715 | -0.4 | -0.84 | 46.53 | 46.745 | 45.995 | 65 |
| 1729528200 | 47.11 | 0.3 | 0.64 | 47.11 | 47.11 | 47.11 | 0 |
| 1729269000 | 46.81 | 0.98 | 2.13 | 46.93 | 47.145 | 46.435 | 68 |
| 1729182600 | 45.835 | 0.82 | 1.82 | 45.835 | 45.835 | 45.835 | 0 |
| 1729096200 | 45.015 | -1.8 | -3.83 | 46 | 46.52 | 44.69 | 134 |
| 1729009800 | 46.81 | 2.25 | 5.04 | 46.13 | 47.58 | 45.6 | 69 |
| 1728923400 | 44.565 | 0.8 | 1.83 | 44.565 | 44.565 | 44.565 | 0 |
| 1728664200 | 43.765 | -0.25 | -0.56 | 43.765 | 43.765 | 43.765 | 0 |
| 1728577800 | 44.01 | 0.14 | 0.33 | 44.01 | 44.01 | 44.01 | 0 |
| 1728491400 | 43.865 | 1.11 | 2.60 | 43.865 | 43.865 | 43.865 | 0 |
| 1728405000 | 42.755 | 0.1 | 0.22 | 41.5 | 42.97 | 41.375 | 88 |
| 1728318600 | 42.66 | 0.11 | 0.27 | 42.66 | 42.66 | 42.66 | 1 |
| 1728059400 | 42.545 | 0.07 | 0.15 | 42.545 | 42.545 | 42.545 | 0 |
| 1727973000 | 42.48 | -0.4 | -0.92 | 42.48 | 42.48 | 42.48 | 0 |
| 1727886600 | 42.875 | 0.39 | 0.92 | 42.875 | 42.875 | 42.875 | 0 |
| 1727800200 | 42.485 | -2.22 | -4.96 | 44.34 | 45.56 | 42.11 | 168 |
| 1727713800 | 44.7 | 1.48 | 3.41 | 43.05 | 44.79 | 42.65 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
