Leverage Shares -1x Short Boeing ETP Securities (BAS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 10:58AM BST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 5.2330 | 5.2330 | 4.9605 | 4.9605 | 4.9605 | 3 |
| 17 May 2024 | 5.0315 | 5.0315 | 5.0315 | 5.0477 | 5.0477 | 2 |
| 16 May 2024 | 5.0072 | 5.0072 | 5.0072 | 5.0072 | 5.0072 | - |
| 15 May 2024 | 5.0960 | 5.0960 | 5.0960 | 5.1840 | 5.1840 | 608 |
| 14 May 2024 | 5.1745 | 5.1745 | 5.1745 | 5.0370 | 5.0370 | 24 |
| 13 May 2024 | 5.1213 | 5.1213 | 5.1213 | 5.1213 | 5.1213 | - |
| 10 May 2024 | 5.1185 | 5.1185 | 5.1185 | 5.1185 | 5.1185 | - |
| 09 May 2024 | 5.0690 | 5.0690 | 5.0690 | 5.0690 | 5.0690 | - |
| 08 May 2024 | 5.1705 | 5.1705 | 5.1705 | 5.1535 | 5.1535 | 100 |
| 07 May 2024 | 5.4376 | 5.4376 | 5.4376 | 5.1750 | 5.1750 | 5 |
| 03 May 2024 | 5.1258 | 5.1258 | 5.1258 | 5.1258 | 5.1258 | - |
| 02 May 2024 | 5.2032 | 5.2032 | 5.2032 | 5.2032 | 5.2032 | - |
| 01 May 2024 | 5.4282 | 5.4282 | 5.4282 | 5.4282 | 5.4282 | - |
| 30 Apr 2024 | 5.3459 | 5.3459 | 5.3459 | 5.3030 | 5.3030 | 10 |
| 29 Apr 2024 | 5.3360 | 5.3360 | 5.3360 | 5.3360 | 5.3360 | - |
| 26 Apr 2024 | 5.5283 | 5.5283 | 5.5283 | 5.5283 | 5.5283 | - |
| 25 Apr 2024 | 5.7153 | 5.7153 | 5.7153 | 5.7153 | 5.7153 | - |
| 24 Apr 2024 | 5.4335 | 5.4335 | 5.2520 | 5.4513 | 5.4513 | 532 |
| 23 Apr 2024 | 5.4245 | 5.4245 | 5.4245 | 5.4433 | 5.4433 | 20 |
| 22 Apr 2024 | 5.4208 | 5.4208 | 5.4208 | 5.4208 | 5.4208 | - |
| 19 Apr 2024 | 5.3715 | 5.3715 | 5.3715 | 5.3715 | 5.3715 | - |
| 18 Apr 2024 | 5.4550 | 5.4675 | 5.4550 | 5.3675 | 5.3675 | 2,950 |
| 17 Apr 2024 | 5.4513 | 5.4513 | 5.4513 | 5.4513 | 5.4513 | - |
| 16 Apr 2024 | 4.9330 | 4.9330 | 4.9330 | 5.4535 | 5.4535 | 2 |
| 15 Apr 2024 | 5.4068 | 5.4068 | 5.4068 | 5.4068 | 5.4068 | - |
| 12 Apr 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | - |
| 11 Apr 2024 | 5.3393 | 5.3393 | 5.3393 | 5.3393 | 5.3393 | - |
| 10 Apr 2024 | 5.2853 | 5.2853 | 5.2853 | 5.2853 | 5.2853 | - |
| 09 Apr 2024 | 5.0798 | 5.0798 | 5.0798 | 5.0798 | 5.0798 | - |
| 08 Apr 2024 | 5.0335 | 5.0335 | 5.0335 | 5.0335 | 5.0335 | - |
| 05 Apr 2024 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | 5.0010 | - |
| 04 Apr 2024 | 4.9325 | 4.9325 | 4.9325 | 4.9325 | 4.9325 | - |
| 03 Apr 2024 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | 4.9020 | - |
| 02 Apr 2024 | 4.8319 | 4.8319 | 4.5402 | 4.8678 | 4.8678 | 198 |
| 28 Mar 2024 | 4.7805 | 4.7805 | 4.7805 | 4.7805 | 4.7805 | - |
| 27 Mar 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 26 Mar 2024 | 4.6650 | 5.2460 | 4.6650 | 4.8745 | 4.8745 | 93 |
| 25 Mar 2024 | 4.7853 | 4.7853 | 4.7853 | 4.7853 | 4.7853 | - |
| 22 Mar 2024 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | 4.8355 | - |
| 21 Mar 2024 | 4.8773 | 4.8773 | 4.8773 | 4.8773 | 4.8773 | - |
| 20 Mar 2024 | 5.1100 | 5.1100 | 5.1100 | 4.9525 | 4.9525 | 150 |
| 19 Mar 2024 | 4.9071 | 5.1040 | 4.9071 | 5.0925 | 5.0925 | 35 |
| 18 Mar 2024 | 5.0930 | 5.0930 | 5.0930 | 5.0930 | 5.0930 | - |
| 15 Mar 2024 | 5.0135 | 5.0135 | 5.0135 | 5.0135 | 5.0135 | - |
| 14 Mar 2024 | 5.0045 | 5.0045 | 5.0045 | 5.0420 | 5.0420 | 300 |
| 13 Mar 2024 | 4.9980 | 5.0260 | 4.9510 | 4.9990 | 4.9990 | 3,855 |
| 12 Mar 2024 | 4.8555 | 4.9765 | 4.8555 | 4.9985 | 4.9985 | 397 |
| 11 Mar 2024 | 4.7955 | 4.7955 | 4.7955 | 4.7955 | 4.7955 | - |
| 08 Mar 2024 | 4.5683 | 4.5683 | 4.5683 | 4.5683 | 4.5683 | - |
| 07 Mar 2024 | 4.5553 | 4.5553 | 4.5553 | 4.5553 | 4.5553 | - |
| 06 Mar 2024 | 4.5883 | 4.5883 | 4.5883 | 4.5883 | 4.5883 | - |
| 05 Mar 2024 | 4.5915 | 4.5915 | 4.5915 | 4.5915 | 4.5915 | - |
| 04 Mar 2024 | 4.5938 | 4.5938 | 4.5938 | 4.5938 | 4.5938 | - |
| 01 Mar 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
| 29 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| 28 Feb 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| 27 Feb 2024 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| 26 Feb 2024 | 4.5848 | 4.5848 | 4.5848 | 4.5848 | 4.5848 | - |
| 23 Feb 2024 | 4.5728 | 4.5728 | 4.5728 | 4.5728 | 4.5728 | - |
| 22 Feb 2024 | 4.5725 | 4.5725 | 4.5725 | 4.5725 | 4.5725 | - |
| 21 Feb 2024 | 4.5405 | 4.5405 | 4.5405 | 4.5405 | 4.5405 | - |
| 20 Feb 2024 | 4.4758 | 4.4758 | 4.4758 | 4.5085 | 4.5085 | 16 |
| 19 Feb 2024 | 4.5195 | 4.5195 | 4.5195 | 4.5177 | 4.5177 | 28 |
| 16 Feb 2024 | 4.5128 | 4.5128 | 4.5128 | 4.5128 | 4.5128 | - |
| 15 Feb 2024 | 4.5062 | 4.5062 | 4.5062 | 4.5062 | 4.5062 | - |
| 14 Feb 2024 | 4.5052 | 4.5052 | 4.5052 | 4.5052 | 4.5052 | - |
| 13 Feb 2024 | 4.4713 | 4.4713 | 4.4713 | 4.4713 | 4.4713 | - |
| 12 Feb 2024 | 4.3845 | 4.3845 | 4.3845 | 4.3845 | 4.3845 | - |
| 09 Feb 2024 | 4.4085 | 4.4085 | 4.4085 | 4.4085 | 4.4085 | - |
| 08 Feb 2024 | 4.3762 | 4.3762 | 4.3762 | 4.3762 | 4.3762 | - |
| 07 Feb 2024 | 4.3197 | 4.3197 | 4.3197 | 4.3197 | 4.3197 | - |
| 06 Feb 2024 | 4.4660 | 4.5985 | 4.4075 | 4.4103 | 4.4103 | 1,820 |
| 05 Feb 2024 | 4.4535 | 4.4535 | 4.4535 | 4.4535 | 4.4535 | - |
| 02 Feb 2024 | 4.4415 | 4.4415 | 4.4415 | 4.4415 | 4.4415 | - |
| 01 Feb 2024 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
| 31 Jan 2024 | 4.3115 | 4.3115 | 4.3115 | 4.3115 | 4.3115 | - |
| 30 Jan 2024 | 4.3585 | 4.4664 | 4.3585 | 4.5833 | 4.5833 | 404 |
| 29 Jan 2024 | 4.4903 | 4.4903 | 4.4903 | 4.4903 | 4.4903 | - |
| 26 Jan 2024 | 4.5605 | 4.5605 | 4.5605 | 4.4885 | 4.4885 | 216 |
| 25 Jan 2024 | 4.5855 | 4.5855 | 4.5855 | 4.5855 | 4.5855 | - |
| 24 Jan 2024 | 4.3920 | 4.4045 | 4.3920 | 4.3203 | 4.3203 | 344 |
| 23 Jan 2024 | 4.6286 | 4.6286 | 4.5048 | 4.3325 | 4.3325 | 754 |
| 22 Jan 2024 | 4.3285 | 4.3285 | 4.3285 | 4.3170 | 4.3170 | 25 |
| 19 Jan 2024 | 4.3045 | 4.3045 | 4.3045 | 4.3430 | 4.3430 | 455 |
| 18 Jan 2024 | 4.4800 | 4.5020 | 4.4460 | 4.4148 | 4.4148 | 1,674 |
| 17 Jan 2024 | 4.6580 | 4.6865 | 4.5240 | 4.5602 | 4.5602 | 3,836 |
| 16 Jan 2024 | 4.3190 | 4.3450 | 4.0962 | 4.5718 | 4.5718 | 900 |
| 15 Jan 2024 | 4.3443 | 4.3443 | 4.3443 | 4.3443 | 4.3443 | - |
| 12 Jan 2024 | 4.1645 | 4.1645 | 4.1645 | 4.2495 | 4.2495 | 198 |
| 11 Jan 2024 | 4.1405 | 4.1405 | 4.1405 | 4.1405 | 4.1405 | - |
| 10 Jan 2024 | 4.0730 | 4.0730 | 4.0730 | 4.0633 | 4.0633 | 780 |
| 09 Jan 2024 | 4.1100 | 4.1100 | 4.0820 | 4.0862 | 4.0862 | 285 |
| 08 Jan 2024 | 4.0700 | 4.1545 | 3.9870 | 4.0120 | 4.0120 | 20,781 |
| 05 Jan 2024 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | 3.7870 | - |
| 04 Jan 2024 | 3.9050 | 3.9050 | 3.8195 | 3.7768 | 3.7768 | 422 |
| 03 Jan 2024 | 3.8095 | 3.8095 | 3.8095 | 3.8095 | 3.8095 | 880 |
| 02 Jan 2024 | 3.6770 | 3.6770 | 3.6770 | 3.6930 | 3.6930 | 164 |
| 29 Dec 2023 | 3.6065 | 3.6065 | 3.6065 | 3.6065 | 3.6065 | - |
| 28 Dec 2023 | 3.6175 | 3.6665 | 3.6175 | 3.6293 | 3.6293 | 1,600 |
| 27 Dec 2023 | 3.5758 | 3.5758 | 3.5758 | 3.5758 | 3.5758 | - |
| *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.