Leverage Shares -1x Short JD.Com ETP Securities (JD1S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 08:50AM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.6650 | 3.6650 | 3.6650 | 3.6540 | 3.6540 | 880 |
| 02 May 2024 | 3.9095 | 3.9145 | 3.9040 | 3.7773 | 3.7773 | 7,421 |
| 01 May 2024 | 4.1590 | 4.1590 | 4.1590 | 4.1048 | 4.1048 | 5 |
| 30 Apr 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
| 29 Apr 2024 | 4.0150 | 4.0175 | 4.0150 | 4.0212 | 4.0212 | 7,412 |
| 26 Apr 2024 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
| 25 Apr 2024 | 4.2535 | 4.2535 | 4.2535 | 4.2555 | 4.2555 | 750 |
| 24 Apr 2024 | 4.2740 | 4.2740 | 4.2740 | 4.2880 | 4.2880 | 730 |
| 23 Apr 2024 | 4.4075 | 4.4075 | 4.4075 | 4.4075 | 4.4075 | - |
| 22 Apr 2024 | 4.7145 | 4.7145 | 4.7145 | 4.5760 | 4.5760 | 420 |
| 19 Apr 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| 18 Apr 2024 | 4.7435 | 4.7435 | 4.7435 | 4.7435 | 4.7435 | - |
| 17 Apr 2024 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | 4.8120 | - |
| 16 Apr 2024 | 4.8403 | 4.8403 | 4.8403 | 4.8403 | 4.8403 | - |
| 15 Apr 2024 | 2.7655 | 2.7655 | 2.7655 | 2.7655 | 2.7655 | - |
| 12 Apr 2024 | 4.7833 | 4.7833 | 4.7833 | 4.7833 | 4.7833 | - |
| 11 Apr 2024 | 4.5152 | 4.5152 | 4.5152 | 4.5152 | 4.5152 | - |
| 10 Apr 2024 | 4.5692 | 4.5692 | 4.5692 | 4.5692 | 4.5692 | - |
| 09 Apr 2024 | 4.5634 | 4.5634 | 4.5634 | 4.5634 | 4.5634 | - |
| 08 Apr 2024 | 4.7004 | 4.7004 | 4.7004 | 4.7004 | 4.7004 | - |
| 05 Apr 2024 | 4.6837 | 4.6837 | 4.6837 | 4.6837 | 4.6837 | - |
| 04 Apr 2024 | 4.6651 | 4.6651 | 4.6651 | 4.6651 | 4.6651 | - |
| 03 Apr 2024 | 4.6004 | 4.6004 | 4.6004 | 4.6004 | 4.6004 | - |
| 02 Apr 2024 | 4.5121 | 4.5121 | 4.5121 | 4.5121 | 4.5121 | - |
| 28 Mar 2024 | 4.5782 | 4.5782 | 4.5782 | 4.5782 | 4.5782 | - |
| 27 Mar 2024 | 4.6045 | 4.6045 | 4.6045 | 4.6045 | 4.6045 | - |
| 26 Mar 2024 | 4.7611 | 4.7611 | 4.7611 | 4.7611 | 4.7611 | - |
| 25 Mar 2024 | 4.6835 | 4.6835 | 4.6835 | 4.6835 | 4.6835 | - |
| 22 Mar 2024 | 4.7346 | 4.7346 | 4.7346 | 4.7346 | 4.7346 | - |
| 21 Mar 2024 | 4.6396 | 4.6396 | 4.6396 | 4.6396 | 4.6396 | - |
| 20 Mar 2024 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
| 19 Mar 2024 | 4.5562 | 4.5562 | 4.5562 | 4.5562 | 4.5562 | - |
| 18 Mar 2024 | 4.5133 | 4.5133 | 4.5133 | 4.5133 | 4.5133 | - |
| 15 Mar 2024 | 4.5777 | 4.5777 | 4.5777 | 4.5777 | 4.5777 | - |
| 14 Mar 2024 | 4.6456 | 4.6456 | 4.6456 | 4.6456 | 4.6456 | - |
| 13 Mar 2024 | 4.4912 | 4.4912 | 4.4912 | 4.4912 | 4.4912 | - |
| 12 Mar 2024 | 4.5981 | 4.5981 | 4.5981 | 4.5981 | 4.5981 | - |
| 11 Mar 2024 | 4.8387 | 4.8387 | 4.8387 | 4.8387 | 4.8387 | - |
| 08 Mar 2024 | 5.1086 | 5.1086 | 5.1086 | 5.1086 | 5.1086 | - |
| 07 Mar 2024 | 5.2751 | 5.2751 | 5.2751 | 5.2751 | 5.2751 | - |
| 06 Mar 2024 | 5.0865 | 5.0865 | 5.0865 | 5.0865 | 5.0865 | - |
| 05 Mar 2024 | 6.0689 | 6.0689 | 6.0689 | 6.0689 | 6.0689 | - |
| 04 Mar 2024 | 5.9484 | 5.9484 | 5.9484 | 5.9484 | 5.9484 | - |
| 01 Mar 2024 | 5.6698 | 5.6698 | 5.6698 | 5.6698 | 5.6698 | - |
| 29 Feb 2024 | 5.7659 | 5.7659 | 5.7659 | 5.7659 | 5.7659 | - |
| 28 Feb 2024 | 5.7173 | 5.7173 | 5.7173 | 5.7173 | 5.7173 | - |
| 27 Feb 2024 | 5.4304 | 5.4304 | 5.4304 | 5.4304 | 5.4304 | - |
| 26 Feb 2024 | 5.5180 | 5.5180 | 5.5180 | 5.5180 | 5.5180 | - |
| 23 Feb 2024 | 5.4694 | 5.4694 | 5.4694 | 5.4694 | 5.4694 | - |
| 22 Feb 2024 | 5.4549 | 5.4549 | 5.4549 | 5.4549 | 5.4549 | - |
| 21 Feb 2024 | 5.4932 | 5.4932 | 5.4932 | 5.4932 | 5.4932 | - |
| 20 Feb 2024 | 5.6281 | 5.6281 | 5.6281 | 5.6281 | 5.6281 | - |
| 19 Feb 2024 | 5.4066 | 5.4066 | 5.4066 | 5.4066 | 5.4066 | - |
| 16 Feb 2024 | 5.4036 | 5.4036 | 5.4036 | 5.4036 | 5.4036 | - |
| 15 Feb 2024 | 5.5586 | 5.5586 | 5.5586 | 5.5586 | 5.5586 | - |
| 14 Feb 2024 | 5.6606 | 5.6606 | 5.6606 | 5.6606 | 5.6606 | - |
| 13 Feb 2024 | 5.9337 | 5.9337 | 5.9337 | 5.9337 | 5.9337 | - |
| 12 Feb 2024 | 5.7424 | 5.7424 | 5.7424 | 5.7424 | 5.7424 | - |
| 09 Feb 2024 | 5.8733 | 5.8733 | 5.8733 | 5.8733 | 5.8733 | - |
| 08 Feb 2024 | 5.9615 | 5.9615 | 5.9615 | 5.9615 | 5.9615 | - |
| 07 Feb 2024 | 5.7130 | 5.7130 | 5.7130 | 5.7130 | 5.7130 | - |
| 06 Feb 2024 | 5.4717 | 5.4717 | 5.4717 | 5.4717 | 5.4717 | - |
| 05 Feb 2024 | 5.9263 | 5.9263 | 5.9263 | 5.9263 | 5.9263 | - |
| 02 Feb 2024 | 6.0939 | 6.0939 | 6.0939 | 6.0939 | 6.0939 | - |
| 01 Feb 2024 | 5.9747 | 5.9747 | 5.9747 | 5.9747 | 5.9747 | - |
| 31 Jan 2024 | 5.8877 | 5.8877 | 5.8877 | 5.8877 | 5.8877 | - |
| 30 Jan 2024 | 5.8354 | 5.8354 | 5.8354 | 5.8354 | 5.8354 | - |
| 29 Jan 2024 | 5.6633 | 5.6633 | 5.6633 | 5.6633 | 5.6633 | - |
| 26 Jan 2024 | 5.5672 | 5.5672 | 5.5672 | 5.5672 | 5.5672 | - |
| 25 Jan 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 24 Jan 2024 | 5.6278 | 5.6278 | 5.6278 | 5.6278 | 5.6278 | - |
| 23 Jan 2024 | 5.7205 | 5.7205 | 5.7205 | 5.7205 | 5.7205 | - |
| 22 Jan 2024 | 6.1638 | 6.1638 | 6.1638 | 6.1638 | 6.1638 | - |
| 19 Jan 2024 | 5.9915 | 5.9915 | 5.9915 | 5.9915 | 5.9915 | - |
| 18 Jan 2024 | 6.0647 | 6.0647 | 6.0647 | 6.0647 | 6.0647 | - |
| 17 Jan 2024 | 5.9575 | 5.9575 | 5.9575 | 5.9575 | 5.9575 | - |
| 16 Jan 2024 | 5.6776 | 5.6776 | 5.6776 | 5.6776 | 5.6776 | - |
| 15 Jan 2024 | 5.4309 | 5.4309 | 5.4309 | 5.4309 | 5.4309 | - |
| 12 Jan 2024 | 5.4279 | 5.4279 | 5.4279 | 5.4279 | 5.4279 | - |
| 11 Jan 2024 | 5.2836 | 5.2836 | 5.2836 | 5.2836 | 5.2836 | - |
| 10 Jan 2024 | 5.3057 | 5.3057 | 5.3057 | 5.3057 | 5.3057 | - |
| 09 Jan 2024 | 5.2964 | 5.2964 | 5.2964 | 5.2964 | 5.2964 | - |
| 08 Jan 2024 | 5.1683 | 5.1683 | 5.1683 | 5.1683 | 5.1683 | - |
| 05 Jan 2024 | 5.0299 | 5.0299 | 5.0299 | 5.0299 | 5.0299 | - |
| 04 Jan 2024 | 4.9418 | 4.9418 | 4.9418 | 4.9418 | 4.9418 | - |
| 03 Jan 2024 | 4.8859 | 4.8859 | 4.8859 | 4.8859 | 4.8859 | - |
| 02 Jan 2024 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | 4.9340 | - |
| 29 Dec 2023 | 4.6584 | 4.6584 | 4.6584 | 4.6584 | 4.6584 | - |
| 28 Dec 2023 | 4.7206 | 4.7206 | 4.7206 | 4.7206 | 4.7206 | - |
| 27 Dec 2023 | 4.8528 | 4.8528 | 4.8528 | 4.8528 | 4.8528 | - |
| 22 Dec 2023 | 4.8766 | 4.8766 | 4.8766 | 4.8766 | 4.8766 | - |
| 21 Dec 2023 | 4.8088 | 4.8088 | 4.8088 | 4.8088 | 4.8088 | - |
| 20 Dec 2023 | 5.1078 | 5.1078 | 5.1078 | 5.1078 | 5.1078 | - |
| 19 Dec 2023 | 4.8995 | 4.8995 | 4.8995 | 4.8995 | 4.8995 | - |
| 18 Dec 2023 | 5.0819 | 5.0819 | 5.0819 | 5.0819 | 5.0819 | - |
| 15 Dec 2023 | 4.9405 | 4.9405 | 4.9405 | 4.9405 | 4.9405 | - |
| 14 Dec 2023 | 5.1703 | 5.1703 | 5.1703 | 5.1703 | 5.1703 | - |
| 13 Dec 2023 | 5.3714 | 5.3714 | 5.3714 | 5.3714 | 5.3714 | - |
| 12 Dec 2023 | 5.3940 | 5.3940 | 5.3940 | 5.3940 | 5.3940 | - |
| 11 Dec 2023 | 5.3061 | 5.3061 | 5.3061 | 5.3061 | 5.3061 | - |
| *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.