Leverage Shares -1x Short BP ETP (BPS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:16AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jul 2022 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
| 05 Jul 2022 | 3.5953 | 3.5953 | 3.5953 | 3.9130 | 3.9130 | 11 |
| 04 Jul 2022 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | - |
| 01 Jul 2022 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | 3.7775 | - |
| 30 Jun 2022 | 3.6660 | 3.6750 | 3.6430 | 3.6835 | 3.6835 | 2,400 |
| 29 Jun 2022 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | 3.6205 | - |
| 28 Jun 2022 | 3.6945 | 3.6945 | 3.6945 | 3.6015 | 3.6015 | 12 |
| 27 Jun 2022 | 3.6075 | 3.6075 | 3.6075 | 3.6075 | 3.6075 | - |
| 24 Jun 2022 | 3.6815 | 3.6815 | 3.6815 | 3.6815 | 3.6815 | - |
| 23 Jun 2022 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | 3.7960 | - |
| 22 Jun 2022 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | 3.7230 | - |
| 21 Jun 2022 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | 3.6180 | - |
| 20 Jun 2022 | 3.6625 | 3.6625 | 3.6625 | 3.6625 | 3.6625 | - |
| 17 Jun 2022 | 3.7795 | 3.7795 | 3.7795 | 3.7795 | 3.7795 | - |
| 16 Jun 2022 | 3.4640 | 3.4640 | 3.4640 | 3.5425 | 3.5425 | 80 |
| 15 Jun 2022 | 3.3830 | 3.3830 | 3.3830 | 3.4315 | 3.4315 | 272 |
| 14 Jun 2022 | 3.3835 | 3.3835 | 3.3835 | 3.3835 | 3.3835 | - |
| 13 Jun 2022 | 3.4095 | 3.4095 | 3.4095 | 3.4095 | 3.4095 | - |
| 10 Jun 2022 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | 3.2880 | - |
| 09 Jun 2022 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | 3.1550 | - |
| 08 Jun 2022 | 3.1405 | 3.1405 | 3.1405 | 3.1405 | 3.1405 | - |
| 07 Jun 2022 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | 3.1690 | - |
| 06 Jun 2022 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | 3.2220 | - |
| 01 Jun 2022 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | - |
| 31 May 2022 | 3.2836 | 3.2836 | 3.2836 | 3.2775 | 3.2775 | 199 |
| 30 May 2022 | 3.2815 | 3.2815 | 3.2815 | 3.2815 | 3.2815 | - |
| 27 May 2022 | 3.2815 | 3.2815 | 3.2815 | 3.2815 | 3.2815 | - |
| 26 May 2022 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | 3.2550 | - |
| 25 May 2022 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | 3.3240 | - |
| 24 May 2022 | 3.3795 | 3.3795 | 3.3795 | 3.3795 | 3.3795 | - |
| 23 May 2022 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | 3.3250 | - |
| 20 May 2022 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | - |
| 19 May 2022 | 3.4705 | 3.4705 | 3.4705 | 3.4705 | 3.4705 | - |
| 18 May 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 17 May 2022 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | 3.4070 | - |
| 16 May 2022 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | 3.4940 | - |
| 13 May 2022 | 3.5115 | 3.5115 | 3.5115 | 3.5115 | 3.5115 | - |
| 12 May 2022 | 3.6565 | 3.6565 | 3.6565 | 3.6565 | 3.6565 | - |
| 11 May 2022 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | 3.5105 | - |
| 10 May 2022 | 3.5876 | 3.5876 | 3.5876 | 3.6420 | 3.6420 | - |
| 09 May 2022 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
| 06 May 2022 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
| 05 May 2022 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | 3.5225 | - |
| 04 May 2022 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | 3.5175 | - |
| 03 May 2022 | 3.8678 | 3.8678 | 3.8678 | 3.5560 | 3.5560 | 1,129 |
| 29 Apr 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 28 Apr 2022 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
| 27 Apr 2022 | 3.8650 | 3.8720 | 3.8600 | 3.8860 | 3.8860 | 926 |
| 26 Apr 2022 | 3.8555 | 3.8555 | 3.8555 | 3.8555 | 3.8555 | - |
| 25 Apr 2022 | 3.8470 | 3.8470 | 3.8470 | 3.9275 | 3.9275 | 870 |
| 22 Apr 2022 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
| 21 Apr 2022 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | 3.5270 | - |
| 20 Apr 2022 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
| 19 Apr 2022 | 3.6219 | 3.6219 | 3.6219 | 3.5485 | 3.5485 | 273 |
| 14 Apr 2022 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | 3.5620 | - |
| 13 Apr 2022 | 3.5725 | 3.5725 | 3.5725 | 3.5725 | 3.5725 | - |
| 12 Apr 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 11 Apr 2022 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | 3.6840 | - |
| 08 Apr 2022 | 3.6585 | 3.6585 | 3.6585 | 3.6585 | 3.6585 | - |
| 07 Apr 2022 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | 3.7920 | - |
| 06 Apr 2022 | 3.7495 | 3.7495 | 3.7495 | 3.7495 | 3.7495 | - |
| 05 Apr 2022 | 3.7465 | 3.7465 | 3.7465 | 3.7465 | 3.7465 | - |
| 04 Apr 2022 | 3.7465 | 3.7465 | 3.7465 | 3.7465 | 3.7465 | - |
| 01 Apr 2022 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | 3.7440 | - |
| 31 Mar 2022 | 3.7505 | 3.7505 | 3.7505 | 3.7505 | 3.7505 | - |
| 30 Mar 2022 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | 3.6980 | - |
| 29 Mar 2022 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
| 28 Mar 2022 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | - |
| 25 Mar 2022 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
| 24 Mar 2022 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | 3.6340 | - |
| 23 Mar 2022 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
| 22 Mar 2022 | 3.8085 | 3.8085 | 3.8085 | 3.8085 | 3.8085 | - |
| 21 Mar 2022 | 3.7645 | 3.7645 | 3.7645 | 3.7645 | 3.7645 | - |
| 18 Mar 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 17 Mar 2022 | 3.8605 | 3.8605 | 3.8605 | 3.8605 | 3.8605 | - |
| 16 Mar 2022 | 3.9525 | 3.9525 | 3.9525 | 3.9525 | 3.9525 | - |
| 15 Mar 2022 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
| 14 Mar 2022 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
| 11 Mar 2022 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | 3.9770 | - |
| 10 Mar 2022 | 3.9225 | 3.9225 | 3.9225 | 3.9225 | 3.9225 | - |
| 09 Mar 2022 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | 3.8480 | - |
| 08 Mar 2022 | 3.9943 | 3.9943 | 3.9943 | 3.7665 | 3.7665 | 81 |
| 07 Mar 2022 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | 3.9440 | - |
| 04 Mar 2022 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | 4.0570 | - |
| 03 Mar 2022 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
| 02 Mar 2022 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | 3.7780 | - |
| 01 Mar 2022 | 3.9590 | 3.9590 | 3.9590 | 3.9850 | 3.9850 | 132 |
| 28 Feb 2022 | 3.9720 | 3.9790 | 3.9720 | 3.8835 | 3.8835 | 10,587 |
| 25 Feb 2022 | 3.7515 | 3.7515 | 3.7515 | 3.7515 | 3.7515 | - |
| 24 Feb 2022 | 3.8580 | 3.8840 | 3.8580 | 3.9035 | 3.9035 | 195 |
| 23 Feb 2022 | 3.6985 | 3.6985 | 3.6985 | 3.6985 | 3.6985 | - |
| 22 Feb 2022 | 3.5510 | 3.5510 | 3.5478 | 3.6555 | 3.6555 | 18 |
| 21 Feb 2022 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 18 Feb 2022 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | 3.6030 | - |
| 17 Feb 2022 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
| 16 Feb 2022 | 3.5435 | 3.5435 | 3.5435 | 3.5435 | 3.5435 | - |
| 15 Feb 2022 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | 3.6130 | - |
| 14 Feb 2022 | 3.5410 | 3.5410 | 3.5410 | 3.5975 | 3.5975 | 306 |
| 11 Feb 2022 | 3.4165 | 3.4165 | 3.4165 | 3.4165 | 3.4165 | - |
| 10 Feb 2022 | 3.4775 | 3.4775 | 3.4775 | 3.4775 | 3.4775 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
