Leverage Shares -1x Alphabet ETP Securities (GOOS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 08:29AM BST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 232 |
| 10 May 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | - |
| 09 May 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 08 May 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| 07 May 2024 | 5.90 | 5.90 | 5.90 | 5.83 | 5.83 | 144 |
| 03 May 2024 | 5.92 | 5.92 | 5.92 | 6.01 | 6.01 | 76 |
| 02 May 2024 | 6.01 | 6.01 | 6.01 | 6.04 | 6.04 | 530 |
| 01 May 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 30 Apr 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| 29 Apr 2024 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - |
| 26 Apr 2024 | 5.71 | 5.71 | 5.71 | 5.80 | 5.80 | 500 |
| 25 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 24 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 23 Apr 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| 22 Apr 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| 19 Apr 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 18 Apr 2024 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | - |
| 17 Apr 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 16 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| 15 Apr 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| 12 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.34 | 6.34 | 510 |
| 11 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 10 Apr 2024 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | - |
| 09 Apr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 08 Apr 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | - |
| 05 Apr 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| 04 Apr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| 03 Apr 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| 02 Apr 2024 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | - |
| 28 Mar 2024 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | - |
| 27 Mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| 26 Mar 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 25 Mar 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| 22 Mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | - |
| 21 Mar 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| 20 Mar 2024 | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | - |
| 19 Mar 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 18 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.75 | 6.75 | 460 |
| 15 Mar 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 14 Mar 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 13 Mar 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 12 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.27 | 7.27 | 30 |
| 11 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| 08 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 07 Mar 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| 06 Mar 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 05 Mar 2024 | 7.32 | 7.32 | 7.32 | 7.66 | 7.66 | 4 |
| 04 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 01 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 29 Feb 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 28 Feb 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 27 Feb 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 26 Feb 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 23 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 22 Feb 2024 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | - |
| 21 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 20 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 19 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 16 Feb 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 15 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 14 Feb 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 13 Feb 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 12 Feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| 09 Feb 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| 08 Feb 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 07 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 06 Feb 2024 | 7.07 | 7.07 | 7.07 | 6.96 | 6.96 | 13 |
| 05 Feb 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 02 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 01 Feb 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| 31 Jan 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| 30 Jan 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| 29 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 26 Jan 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| 25 Jan 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | - |
| 24 Jan 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 23 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 22 Jan 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 19 Jan 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| 18 Jan 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| 17 Jan 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 16 Jan 2024 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | - |
| 15 Jan 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| 12 Jan 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| 11 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 10 Jan 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| 09 Jan 2024 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 08 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 05 Jan 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| 04 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 03 Jan 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 02 Jan 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| 29 Dec 2023 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| 28 Dec 2023 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 27 Dec 2023 | 6.97 | 6.97 | 6.97 | 7.18 | 7.18 | 222 |
| 22 Dec 2023 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| 21 Dec 2023 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| 20 Dec 2023 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | - |
| 19 Dec 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 18 Dec 2023 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| *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.