ETFS 2x Daily Long Platinum ETC (LPLA.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 04:18PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.0000 | 0.0000 | 0.0000 | 1.8190 | 1.8190 | 31,920 |
| 30 Apr 2024 | 1.7610 | 1.7610 | 1.6651 | 1.7335 | 1.7335 | 9,944 |
| 29 Apr 2024 | 1.6520 | 1.7870 | 1.6520 | 1.7850 | 1.7850 | 48,976 |
| 26 Apr 2024 | 1.6890 | 1.6890 | 1.6890 | 1.6565 | 1.6565 | 2,200 |
| 25 Apr 2024 | 1.6390 | 1.6530 | 1.6000 | 1.6620 | 1.6620 | 57,214 |
| 24 Apr 2024 | 1.6820 | 1.6820 | 1.6370 | 1.6255 | 1.6255 | 42,025 |
| 23 Apr 2024 | 1.6540 | 1.7639 | 1.6240 | 1.6610 | 1.6610 | 47,560 |
| 22 Apr 2024 | 1.7000 | 1.7110 | 1.6840 | 1.6855 | 1.6855 | 33,255 |
| 19 Apr 2024 | 1.7200 | 1.7410 | 1.7070 | 1.7325 | 1.7325 | 21,803 |
| 18 Apr 2024 | 1.7800 | 1.8030 | 1.7570 | 1.7990 | 1.7990 | 17,917 |
| 17 Apr 2024 | 1.8000 | 1.8120 | 1.7940 | 1.8010 | 1.8010 | 11,804 |
| 16 Apr 2024 | 1.8690 | 1.9415 | 1.8460 | 1.8695 | 1.8695 | 5,868 |
| 15 Apr 2024 | 1.9070 | 1.9210 | 1.8540 | 1.8650 | 1.8650 | 75,524 |
| 12 Apr 2024 | 1.9860 | 2.0100 | 1.9610 | 1.9920 | 1.9920 | 47,906 |
| 11 Apr 2024 | 1.8780 | 1.9100 | 1.8780 | 1.8925 | 1.8925 | 7,208 |
| 10 Apr 2024 | 1.9310 | 1.9350 | 1.8420 | 1.8475 | 1.8475 | 90,669 |
| 09 Apr 2024 | 1.9060 | 1.9500 | 1.7056 | 1.8830 | 1.8830 | 53,335 |
| 08 Apr 2024 | 1.7600 | 1.8410 | 1.7590 | 1.8720 | 1.8720 | 106,490 |
| 05 Apr 2024 | 1.7180 | 1.7260 | 1.6900 | 1.7220 | 1.7220 | 39,471 |
| 04 Apr 2024 | 1.7760 | 1.7770 | 1.7710 | 1.7925 | 1.7925 | 18,432 |
| 03 Apr 2024 | 1.6890 | 1.7580 | 1.6830 | 1.7580 | 1.7580 | 72,686 |
| 02 Apr 2024 | 1.6830 | 1.7270 | 1.6096 | 1.7040 | 1.7040 | 90,479 |
| 28 Mar 2024 | 1.6100 | 1.6610 | 1.6100 | 1.6620 | 1.6620 | 79,915 |
| 27 Mar 2024 | 1.6190 | 1.6300 | 1.6110 | 1.6115 | 1.6115 | 66,956 |
| 26 Mar 2024 | 1.6309 | 1.6677 | 1.6309 | 1.6535 | 1.6535 | 121,140 |
| 25 Mar 2024 | 1.6290 | 1.6650 | 1.6290 | 1.6555 | 1.6555 | 36,279 |
| 22 Mar 2024 | 1.6400 | 1.6400 | 1.6090 | 1.6090 | 1.6090 | 10,840 |
| 21 Mar 2024 | 1.6750 | 1.6910 | 1.6600 | 1.6645 | 1.6645 | 41,609 |
| 20 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6110 | 1.6110 | 3,125 |
| 19 Mar 2024 | 1.6440 | 1.7745 | 1.6040 | 1.6145 | 1.6145 | 82,034 |
| 18 Mar 2024 | 1.7130 | 1.7360 | 1.6890 | 1.6855 | 1.6855 | 49,039 |
| 15 Mar 2024 | 1.7630 | 1.8220 | 1.7610 | 1.7850 | 1.7850 | 32,118 |
| 14 Mar 2024 | 1.7600 | 1.7600 | 1.7280 | 1.7365 | 1.7365 | 4,467 |
| 13 Mar 2024 | 1.7610 | 1.7740 | 1.7610 | 1.7795 | 1.7795 | 34,366 |
| 12 Mar 2024 | 1.7280 | 1.7280 | 1.6365 | 1.7115 | 1.7115 | 22,890 |
| 11 Mar 2024 | 1.7440 | 1.7650 | 1.7440 | 1.7680 | 1.7680 | 55,032 |
| 08 Mar 2024 | 1.7100 | 1.7100 | 1.6610 | 1.6605 | 1.6605 | 11,019 |
| 07 Mar 2024 | 1.6720 | 1.7150 | 1.6720 | 1.7105 | 1.7105 | 291,169 |
| 06 Mar 2024 | 1.5950 | 1.6580 | 1.5950 | 1.6610 | 1.6610 | 52,673 |
| 05 Mar 2024 | 1.6140 | 1.6140 | 1.5537 | 1.5675 | 1.5675 | 23,470 |
| 04 Mar 2024 | 1.6050 | 1.6330 | 1.6050 | 1.6370 | 1.6370 | 14,065 |
| 01 Mar 2024 | 1.5490 | 1.5490 | 1.5300 | 1.5770 | 1.5770 | 21,781 |
| 29 Feb 2024 | 1.5770 | 1.5840 | 1.5770 | 1.5660 | 1.5660 | 5,627 |
| 28 Feb 2024 | 1.5610 | 1.5610 | 1.5540 | 1.5575 | 1.5575 | 16,612 |
| 27 Feb 2024 | 1.6020 | 1.6237 | 1.5902 | 1.6160 | 1.6160 | 32,394 |
| 26 Feb 2024 | 1.5790 | 1.5790 | 1.5530 | 1.5520 | 1.5520 | 15,953 |
| 23 Feb 2024 | 1.6250 | 1.6250 | 1.6140 | 1.6465 | 1.6465 | 7,123 |
| 22 Feb 2024 | 1.6150 | 1.6530 | 1.6060 | 1.6505 | 1.6505 | 9,275 |
| 21 Feb 2024 | 1.6550 | 1.6550 | 1.5820 | 1.5790 | 1.5790 | 21,386 |
| 20 Feb 2024 | 1.6370 | 1.6370 | 1.5660 | 1.6760 | 1.6760 | 3,477 |
| 19 Feb 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6480 | 1.6480 | 32,000 |
| 16 Feb 2024 | 1.6675 | 1.6675 | 1.6675 | 1.6675 | 1.6675 | - |
| 15 Feb 2024 | 1.6480 | 1.6480 | 1.6290 | 1.6305 | 1.6305 | 11,924 |
| 14 Feb 2024 | 1.5400 | 1.5820 | 1.5400 | 1.6210 | 1.6210 | 3,835 |
| 13 Feb 2024 | 1.6360 | 1.6360 | 1.5400 | 1.5390 | 1.5390 | 6,303 |
| 12 Feb 2024 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | 1.6015 | - |
| 09 Feb 2024 | 1.5810 | 1.5810 | 1.5390 | 1.5330 | 1.5330 | 11,345 |
| 08 Feb 2024 | 1.5830 | 1.5830 | 1.5500 | 1.5945 | 1.5945 | 7,928 |
| 07 Feb 2024 | 1.5980 | 1.5980 | 1.5870 | 1.5780 | 1.5780 | 137,507 |
| 06 Feb 2024 | 1.6640 | 1.7585 | 1.6640 | 1.6680 | 1.6680 | 7,537 |
| 05 Feb 2024 | 1.6140 | 1.6600 | 1.6140 | 1.6175 | 1.6175 | 14,714 |
| 02 Feb 2024 | 1.7200 | 1.7200 | 1.6290 | 1.6225 | 1.6225 | 6,744 |
| 01 Feb 2024 | 1.6980 | 1.6990 | 1.6970 | 1.7140 | 1.7140 | 798 |
| 31 Jan 2024 | 1.7390 | 1.7800 | 1.7390 | 1.7695 | 1.7695 | 13,012 |
| 30 Jan 2024 | 1.6551 | 1.6551 | 1.6475 | 1.7185 | 1.7185 | 81 |
| 29 Jan 2024 | 1.7400 | 1.7410 | 1.7400 | 1.7600 | 1.7600 | 520 |
| 26 Jan 2024 | 1.6170 | 1.7000 | 1.6170 | 1.7080 | 1.7080 | 67,250 |
| 25 Jan 2024 | 1.6460 | 1.6520 | 1.6180 | 1.6160 | 1.6160 | 95,776 |
| 24 Jan 2024 | 1.6900 | 1.6900 | 1.6780 | 1.6730 | 1.6730 | 5,200 |
| 23 Jan 2024 | 1.6460 | 1.6460 | 1.6398 | 1.6400 | 1.6400 | 4,000 |
| 22 Jan 2024 | 1.6480 | 1.6480 | 1.6480 | 1.6365 | 1.6365 | 35,967 |
| 19 Jan 2024 | 1.7110 | 1.7110 | 1.6400 | 1.6410 | 1.6410 | 20,558 |
| 18 Jan 2024 | 1.6120 | 1.6460 | 1.6120 | 1.6485 | 1.6485 | 13,100 |
| 17 Jan 2024 | 1.6160 | 1.6170 | 1.5830 | 1.5810 | 1.5810 | 14,826 |
| 16 Jan 2024 | 1.6800 | 1.7817 | 1.6580 | 1.6640 | 1.6640 | 9,628 |
| 15 Jan 2024 | 1.7200 | 1.7200 | 1.7020 | 1.7060 | 1.7060 | 7,049 |
| 12 Jan 2024 | 1.7320 | 1.7630 | 1.7320 | 1.7375 | 1.7375 | 56,588 |
| 11 Jan 2024 | 1.7450 | 1.7510 | 1.7080 | 1.7085 | 1.7085 | 8,843 |
| 10 Jan 2024 | 1.7920 | 1.7990 | 1.7290 | 1.7285 | 1.7285 | 18,567 |
| 09 Jan 2024 | 1.8250 | 1.9813 | 1.7880 | 1.7915 | 1.7915 | 12,357 |
| 08 Jan 2024 | 1.8750 | 1.8750 | 1.8750 | 1.8775 | 1.8775 | 8,000 |
| 05 Jan 2024 | 1.8500 | 1.9130 | 1.8460 | 1.9025 | 1.9025 | 4,703 |
| 04 Jan 2024 | 1.9020 | 1.9020 | 1.8960 | 1.8925 | 1.8925 | 13,736 |
| 03 Jan 2024 | 1.9730 | 1.9730 | 1.9130 | 1.9460 | 1.9460 | 29,458 |
| 02 Jan 2024 | 2.0010 | 2.0720 | 2.0010 | 2.0215 | 2.0215 | 54,599 |
| 29 Dec 2023 | 2.1090 | 2.1090 | 2.1090 | 2.0985 | 2.0985 | 3,000 |
| 28 Dec 2023 | 2.0730 | 2.1250 | 2.0670 | 2.1015 | 2.1015 | 22,484 |
| 27 Dec 2023 | 2.0000 | 2.0000 | 1.9800 | 2.0460 | 2.0460 | 76,150 |
| 22 Dec 2023 | 1.9440 | 1.9500 | 1.9430 | 1.9560 | 1.9560 | 6,692 |
| 21 Dec 2023 | 1.9330 | 1.9330 | 1.8990 | 1.9200 | 1.9200 | 100,200 |
| 20 Dec 2023 | 1.8750 | 1.9250 | 1.8750 | 1.9250 | 1.9250 | 49,288 |
| 19 Dec 2023 | 1.8710 | 1.9000 | 1.8175 | 1.9090 | 1.9090 | 5,355 |
| 18 Dec 2023 | 1.8690 | 1.8690 | 1.8690 | 1.8665 | 1.8665 | 8,000 |
| 15 Dec 2023 | 1.9220 | 1.9220 | 1.8250 | 1.8595 | 1.8595 | 136,635 |
| 14 Dec 2023 | 1.8210 | 1.9080 | 1.8210 | 1.9070 | 1.9070 | 53,737 |
| 13 Dec 2023 | 1.7830 | 1.7830 | 1.7830 | 1.7480 | 1.7480 | 3,443 |
| 12 Dec 2023 | 1.7200 | 1.7671 | 1.7148 | 1.7635 | 1.7635 | 828 |
| 11 Dec 2023 | 1.7580 | 1.7580 | 1.7300 | 1.7230 | 1.7230 | 7,837 |
| 08 Dec 2023 | 1.7510 | 1.7560 | 1.7130 | 1.7370 | 1.7370 | 67,646 |
| 07 Dec 2023 | 1.6470 | 1.6530 | 1.6450 | 1.7065 | 1.7065 | 2,913 |
| *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.