ETFS 2x Daily Long Nickel ETC (LNIK.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 11:22AM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25.82 | 25.82 | 25.82 | 26.40 | 26.40 | 100 |
| 02 May 2024 | 25.14 | 25.14 | 25.14 | 25.18 | 25.18 | 1,034 |
| 01 May 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 30 Apr 2024 | 26.38 | 26.52 | 26.11 | 26.82 | 26.82 | 1,429 |
| 29 Apr 2024 | 26.47 | 26.72 | 26.47 | 26.67 | 26.67 | 353 |
| 26 Apr 2024 | 27.25 | 27.25 | 27.15 | 26.47 | 26.47 | 292 |
| 25 Apr 2024 | 26.09 | 26.09 | 26.09 | 26.40 | 26.40 | 80 |
| 24 Apr 2024 | 26.85 | 26.85 | 26.49 | 25.93 | 25.93 | 820 |
| 23 Apr 2024 | 26.18 | 26.32 | 25.89 | 26.22 | 26.22 | 527 |
| 22 Apr 2024 | 26.42 | 28.00 | 26.42 | 27.96 | 27.96 | 356 |
| 19 Apr 2024 | 26.18 | 27.16 | 26.18 | 26.79 | 26.79 | 1,200 |
| 18 Apr 2024 | 24.92 | 24.92 | 24.65 | 25.23 | 25.23 | 580 |
| 17 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 16 Apr 2024 | 23.06 | 24.56 | 22.76 | 22.91 | 22.91 | 1,203 |
| 15 Apr 2024 | 23.63 | 23.65 | 23.63 | 23.28 | 23.28 | 512 |
| 12 Apr 2024 | 23.71 | 23.84 | 23.43 | 22.96 | 22.96 | 384 |
| 11 Apr 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 10 Apr 2024 | 24.76 | 25.87 | 24.03 | 24.71 | 24.71 | 2,875 |
| 09 Apr 2024 | 24.07 | 24.07 | 22.50 | 24.27 | 24.27 | 200 |
| 08 Apr 2024 | 22.74 | 22.74 | 22.74 | 23.14 | 23.14 | 2,300 |
| 05 Apr 2024 | 22.63 | 23.13 | 22.63 | 23.00 | 23.00 | 465 |
| 04 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.71 | 22.71 | 194 |
| 03 Apr 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| 02 Apr 2024 | 20.89 | 21.60 | 19.97 | 21.16 | 21.16 | 789 |
| 28 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 27 Mar 2024 | 19.93 | 19.93 | 19.93 | 20.16 | 20.16 | 74 |
| 26 Mar 2024 | 20.38 | 23.17 | 20.38 | 20.19 | 20.19 | 22 |
| 25 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 22 Mar 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 21 Mar 2024 | 22.36 | 22.36 | 22.36 | 22.46 | 22.46 | 60 |
| 20 Mar 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 19 Mar 2024 | 22.71 | 23.95 | 22.71 | 22.08 | 22.08 | 116 |
| 18 Mar 2024 | 23.44 | 23.49 | 23.43 | 23.33 | 23.33 | 1,552 |
| 15 Mar 2024 | 24.51 | 24.51 | 24.08 | 23.91 | 23.91 | 1,253 |
| 14 Mar 2024 | 24.03 | 24.03 | 24.01 | 23.90 | 23.90 | 86 |
| 13 Mar 2024 | 25.14 | 25.14 | 24.92 | 24.62 | 24.62 | 28 |
| 12 Mar 2024 | 23.19 | 23.19 | 23.19 | 25.15 | 25.15 | 51 |
| 11 Mar 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 08 Mar 2024 | 24.03 | 24.03 | 23.82 | 23.75 | 23.75 | 850 |
| 07 Mar 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 06 Mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 05 Mar 2024 | 23.26 | 23.30 | 21.73 | 23.10 | 23.10 | 34 |
| 04 Mar 2024 | 23.17 | 23.17 | 23.17 | 23.57 | 23.57 | 30 |
| 01 Mar 2024 | 22.83 | 22.83 | 22.83 | 23.04 | 23.04 | 19 |
| 29 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - |
| 28 Feb 2024 | 22.10 | 22.17 | 22.10 | 22.98 | 22.98 | 6,209 |
| 27 Feb 2024 | 20.55 | 21.91 | 20.55 | 22.45 | 22.45 | 404 |
| 26 Feb 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 23 Feb 2024 | 22.76 | 22.76 | 22.23 | 22.66 | 22.66 | 283 |
| 22 Feb 2024 | 21.82 | 21.82 | 21.82 | 22.37 | 22.37 | 130 |
| 21 Feb 2024 | 20.39 | 20.72 | 20.39 | 21.16 | 21.16 | 1,466 |
| 20 Feb 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | - |
| 19 Feb 2024 | 20.00 | 20.00 | 20.00 | 19.80 | 19.80 | 60 |
| 16 Feb 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 15 Feb 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 14 Feb 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 13 Feb 2024 | 19.01 | 19.11 | 19.01 | 19.57 | 19.57 | 46 |
| 12 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 09 Feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 08 Feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 07 Feb 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 06 Feb 2024 | 18.77 | 19.67 | 18.73 | 18.83 | 18.83 | 518 |
| 05 Feb 2024 | 19.15 | 19.15 | 19.15 | 18.96 | 18.96 | 481 |
| 02 Feb 2024 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | - |
| 01 Feb 2024 | 19.38 | 19.52 | 19.38 | 19.63 | 19.63 | 1,226 |
| 31 Jan 2024 | 19.96 | 19.96 | 19.96 | 19.65 | 19.65 | 1,203 |
| 30 Jan 2024 | 19.16 | 19.16 | 19.16 | 20.14 | 20.14 | 5 |
| 29 Jan 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 26 Jan 2024 | 21.00 | 21.00 | 21.00 | 20.91 | 20.91 | 329 |
| 25 Jan 2024 | 20.55 | 20.55 | 20.55 | 20.89 | 20.89 | 49 |
| 24 Jan 2024 | 20.73 | 20.73 | 20.73 | 20.59 | 20.59 | 1,203 |
| 23 Jan 2024 | 19.89 | 19.89 | 19.89 | 19.75 | 19.75 | 500 |
| 22 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.13 | 19.13 | 534 |
| 19 Jan 2024 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | - |
| 18 Jan 2024 | 19.64 | 19.64 | 19.64 | 19.38 | 19.38 | 23 |
| 17 Jan 2024 | 19.36 | 19.37 | 19.36 | 19.56 | 19.56 | 2,606 |
| 16 Jan 2024 | 19.56 | 19.93 | 19.56 | 19.48 | 19.48 | 1,203 |
| 15 Jan 2024 | 20.03 | 20.03 | 20.03 | 19.78 | 19.78 | 1,203 |
| 12 Jan 2024 | 20.00 | 20.00 | 20.00 | 19.78 | 19.78 | 45 |
| 11 Jan 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 10 Jan 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 09 Jan 2024 | 19.81 | 20.23 | 19.81 | 19.81 | 19.81 | 255 |
| 08 Jan 2024 | 19.50 | 19.50 | 19.50 | 20.15 | 20.15 | 25 |
| 05 Jan 2024 | 19.18 | 19.18 | 19.18 | 19.85 | 19.85 | 31 |
| 04 Jan 2024 | 19.89 | 20.01 | 19.82 | 19.39 | 19.39 | 1,683 |
| 03 Jan 2024 | 20.48 | 20.58 | 20.48 | 20.46 | 20.46 | 393 |
| 02 Jan 2024 | 21.33 | 21.33 | 20.83 | 21.31 | 21.31 | 202 |
| 29 Dec 2023 | 20.43 | 20.68 | 20.43 | 20.43 | 20.43 | 150 |
| 28 Dec 2023 | 21.62 | 21.62 | 21.56 | 21.41 | 21.41 | 2,406 |
| 27 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - |
| 22 Dec 2023 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 21 Dec 2023 | 21.52 | 21.52 | 21.52 | 21.75 | 21.75 | 1,203 |
| 20 Dec 2023 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 19 Dec 2023 | 20.50 | 21.15 | 20.50 | 20.96 | 20.96 | 2,130 |
| 18 Dec 2023 | 21.70 | 21.70 | 21.53 | 21.37 | 21.37 | 4,932 |
| 15 Dec 2023 | 22.68 | 22.68 | 22.56 | 22.27 | 22.27 | 4,779 |
| 14 Dec 2023 | 21.32 | 21.32 | 21.32 | 21.59 | 21.59 | 200 |
| 13 Dec 2023 | 20.43 | 20.43 | 20.43 | 20.50 | 20.50 | 1,203 |
| 12 Dec 2023 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 11 Dec 2023 | 20.67 | 20.77 | 20.67 | 20.70 | 20.70 | 2,406 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.