STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Owner of Facebook and Instagram plans to spend up to US$10B on AI infrastructure investments

Leverage Shares -1x Tesla ETP Securities (TSLS.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

0.8845

-0.0293

(-3.20%)

At close: 10:02AM BST

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.9123	0.9123	0.9099	0.8845	0.8845	24
Apr 24, 2024	0.9059	0.9251	0.9012	0.9138	0.9138	816
Apr 23, 2024	1.0590	1.0590	0.9454	1.0259	1.0259	10,020
Apr 22, 2024	1.0370	1.0630	1.0370	1.0652	1.0652	11,360
Apr 19, 2024	1.0130	1.0188	1.0130	0.9979	0.9979	120
Apr 18, 2024	0.9623	0.9989	0.9623	0.9919	0.9919	100
Apr 17, 2024	0.9540	0.9652	0.9510	0.9607	0.9607	200
Apr 16, 2024	0.9388	0.9661	0.8778	0.9491	0.9491	13,710
Apr 15, 2024	0.8798	0.8889	0.8798	0.9029	0.9029	648
Apr 12, 2024	0.8712	0.8712	0.8712	0.8712	0.8712	-
Apr 11, 2024	0.8805	0.8805	0.8783	0.8807	0.8807	24
Apr 10, 2024	0.8712	0.8712	0.8712	0.8712	0.8712	-
Apr 09, 2024	0.8678	0.9215	0.8678	0.8593	0.8593	568
Apr 08, 2024	0.8818	0.8876	0.8802	0.8658	0.8658	699
Apr 05, 2024	0.8796	0.9268	0.8779	0.9240	0.9240	990
Apr 04, 2024	0.8894	0.8908	0.8877	0.8778	0.8778	3,482
Apr 03, 2024	0.9105	0.9193	0.9105	0.8993	0.8993	1,520
Apr 02, 2024	0.8933	0.9089	0.8357	0.9108	0.9108	620,204
Mar 28, 2024	0.8520	0.8520	0.8520	0.8520	0.8520	-
Mar 27, 2024	0.8371	0.8371	0.8371	0.8371	0.8371	-
Mar 26, 2024	0.8366	0.8366	0.8366	0.8366	0.8366	-
Mar 25, 2024	0.8962	0.8962	0.8962	0.8776	0.8776	27,032
Mar 22, 2024	0.8887	0.8887	0.8744	0.8925	0.8925	60,000
Mar 21, 2024	0.8680	0.8680	0.8680	0.8680	0.8680	-
Mar 20, 2024	0.8799	0.8799	0.8799	0.8799	0.8799	-
Mar 19, 2024	0.8901	0.9321	0.8643	0.8799	0.8799	100
Mar 18, 2024	0.8986	0.8986	0.8986	0.8759	0.8759	3,000
Mar 15, 2024	0.9262	0.9335	0.9262	0.9380	0.9380	6,577
Mar 14, 2024	0.8982	0.9276	0.8982	0.9330	0.9330	62
Mar 13, 2024	0.8793	0.8887	0.8793	0.8852	0.8852	601
Mar 12, 2024	0.7929	0.7929	0.7929	0.8550	0.8550	504
Mar 11, 2024	0.8386	0.8536	0.8386	0.8527	0.8527	16,141
Mar 08, 2024	0.8695	0.8695	0.8695	0.8695	0.8695	-
Mar 07, 2024	0.8597	0.8597	0.8597	0.8597	0.8597	-
Mar 06, 2024	0.8614	0.8614	0.8614	0.8614	0.8614	-
Mar 05, 2024	0.7632	0.7632	0.7632	0.8523	0.8523	1,893
Mar 04, 2024	0.8013	0.8013	0.8013	0.8013	0.8013	-
Mar 01, 2024	0.7594	0.7594	0.7594	0.7627	0.7627	100
Feb 29, 2024	0.7670	0.7670	0.7670	0.7670	0.7670	-
Feb 28, 2024	0.7456	0.7456	0.7456	0.7456	0.7456	-
Feb 27, 2024	0.7550	0.7788	0.7550	0.7586	0.7586	1,000
Feb 26, 2024	0.7665	0.7665	0.7665	0.7648	0.7648	680
Feb 23, 2024	0.7833	0.7833	0.7833	0.7874	0.7874	2,501
Feb 22, 2024	0.7917	0.7917	0.7917	0.7911	0.7911	1,000
Feb 21, 2024	0.7741	0.7741	0.7741	0.7897	0.7897	2,000
Feb 20, 2024	0.7585	0.7989	0.7585	0.7950	0.7950	777
Feb 19, 2024	0.7746	0.7746	0.7746	0.7746	0.7746	-
Feb 16, 2024	0.7708	0.7708	0.7573	0.7620	0.7620	1,201
Feb 15, 2024	0.7944	0.7944	0.7944	0.7944	0.7944	-
Feb 14, 2024	0.8192	0.8192	0.8192	0.8310	0.8310	925
Feb 13, 2024	0.8232	0.8232	0.8232	0.8346	0.8346	1,740
Feb 12, 2024	0.7900	0.8061	0.7900	0.8056	0.8056	1,725
Feb 09, 2024	0.8115	0.8115	0.8088	0.8068	0.8068	628
Feb 08, 2024	0.8075	0.8075	0.8075	0.8075	0.8075	-
Feb 07, 2024	0.8100	0.8202	0.8100	0.8240	0.8240	7,032
Feb 06, 2024	0.8145	0.8145	0.8145	0.8411	0.8411	5,315
Feb 05, 2024	0.8300	0.8300	0.8300	0.8668	0.8668	773
Feb 02, 2024	0.8197	0.8220	0.8197	0.8406	0.8406	6,300
Feb 01, 2024	0.8176	0.8333	0.8176	0.8342	0.8342	5,700
Jan 31, 2024	0.8266	0.8266	0.8190	0.8103	0.8103	1,437
Jan 30, 2024	0.7950	0.7950	0.7670	0.7983	0.7983	3,649
Jan 29, 2024	0.8300	0.8300	0.8300	0.8127	0.8127	855
Jan 26, 2024	0.8415	0.8420	0.8336	0.8385	0.8385	16,925
Jan 25, 2024	0.7754	0.8321	0.7754	0.8327	0.8327	20,422
Jan 24, 2024	0.7399	0.7451	0.7354	0.7420	0.7420	22,898
Jan 23, 2024	0.7500	0.7518	0.7232	0.7460	0.7460	24,927
Jan 22, 2024	0.7395	0.7395	0.7255	0.7489	0.7489	3,100
Jan 19, 2024	0.7481	0.7481	0.7481	0.7481	0.7481	-
Jan 18, 2024	0.7260	0.7260	0.7229	0.7386	0.7386	5,684
Jan 17, 2024	0.7266	0.7266	0.7233	0.7330	0.7330	30
Jan 16, 2024	0.7305	0.7333	0.6908	0.7071	0.7071	20,911
Jan 15, 2024	0.7109	0.7145	0.7072	0.7107	0.7107	4,410
Jan 12, 2024	0.6990	0.7114	0.6990	0.7059	0.7059	8,408
Jan 11, 2024	0.6812	0.6929	0.6801	0.6936	0.6936	15,510
Jan 10, 2024	0.6654	0.6761	0.6654	0.6747	0.6747	8,140
Jan 09, 2024	0.6553	0.6731	0.6375	0.6683	0.6683	11,268
Jan 08, 2024	0.6628	0.6628	0.6624	0.6581	0.6581	3,000
Jan 05, 2024	0.6568	0.6568	0.6568	0.6568	0.6568	-
Jan 04, 2024	0.6550	0.6561	0.6533	0.6482	0.6482	793
Jan 03, 2024	0.6334	0.6425	0.6334	0.6549	0.6549	70
Jan 02, 2024	0.6271	0.6402	0.6005	0.6278	0.6278	51,649
Dec 29, 2023	0.6160	0.6160	0.6160	0.6160	0.6160	-
Dec 28, 2023	0.6020	0.6020	0.6020	0.6062	0.6062	10,000
Dec 27, 2023	0.5997	0.5997	0.5992	0.5983	0.5983	1,506
Dec 22, 2023	0.6133	0.6133	0.6133	0.6133	0.6133	-
Dec 21, 2023	0.6247	0.6247	0.6247	0.6216	0.6216	2,000
Dec 20, 2023	0.6100	0.6100	0.6100	0.6120	0.6120	400
Dec 19, 2023	0.6144	0.6519	0.6124	0.6096	0.6096	32,950
Dec 18, 2023	0.6148	0.6148	0.6148	0.6148	0.6148	-
Dec 15, 2023	0.6234	0.6234	0.6234	0.6234	0.6234	-
Dec 14, 2023	0.6571	0.6571	0.6368	0.6332	0.6332	24,475
Dec 13, 2023	0.6714	0.6852	0.6679	0.6852	0.6852	31,048
Dec 12, 2023	0.6561	0.6561	0.6471	0.6677	0.6677	10
Dec 11, 2023	0.6564	0.6564	0.6564	0.6564	0.6564	-
Dec 08, 2023	0.6549	0.6549	0.6527	0.6448	0.6448	3,854
Dec 07, 2023	0.6506	0.6506	0.6506	0.6506	0.6506	-
Dec 06, 2023	0.6548	0.6548	0.6460	0.6410	0.6410	4,950
Dec 05, 2023	0.6731	0.6749	0.6398	0.6424	0.6424	7,520
Dec 04, 2023	0.6658	0.6658	0.6658	0.6678	0.6678	10
Dec 01, 2023	0.6593	0.6726	0.6593	0.6641	0.6641	15,779
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,813.86-59.86(-0.27%)

S&P 5005,018.12-53.51(-1.06%)

DOW37,915.57-545.35(-1.42%)

CAD/USD0.7303+0.0005(+0.07%)

CRUDE OIL82.48-0.33(-0.40%)

Bitcoin CAD87,783.83-656.65(-0.74%)

STOCKS SLIDE AFTER META'S REALITY CHECK, WITH GDP ON DECK

Leverage Shares -1x Tesla ETP Securities (TSLS.L)

S&P/TSX
21,813.86
-59.86(-0.27%)

S&P 500
5,018.12
-53.51(-1.06%)

DOW
37,915.57
-545.35(-1.42%)

CAD/USD
0.7303
+0.0005(+0.07%)

CRUDE OIL
82.48
-0.33(-0.40%)

Bitcoin CAD
87,783.83
-656.65(-0.74%)