JP2E.L - Leverage Shares 2x JPMorgan ETP Scs
LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 19.84 | 20.15 | 19.84 | 20.38 | 20.38 | 38 |
| 06 Jun 2023 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |
| 05 Jun 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 02 Jun 2023 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 01 Jun 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 31 May 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 30 May 2023 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 26 May 2023 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 25 May 2023 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 24 May 2023 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 23 May 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 22 May 2023 | 19.54 | 19.54 | 19.54 | 19.98 | 19.98 | 33 |
| 19 May 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 18 May 2023 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 17 May 2023 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 16 May 2023 | 18.93 | 18.93 | 18.93 | 18.75 | 18.75 | 6 |
| 15 May 2023 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 12 May 2023 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 11 May 2023 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 10 May 2023 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 09 May 2023 | 18.60 | 19.91 | 18.60 | 19.39 | 19.39 | 134 |
| 05 May 2023 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 04 May 2023 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 03 May 2023 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 02 May 2023 | 20.10 | 20.10 | 20.10 | 19.69 | 19.69 | 150 |
| 28 Apr 2023 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 27 Apr 2023 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 26 Apr 2023 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 25 Apr 2023 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 24 Apr 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 21 Apr 2023 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 20 Apr 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 19 Apr 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 18 Apr 2023 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 17 Apr 2023 | 20.41 | 20.41 | 20.41 | 20.34 | 20.34 | 150 |
| 14 Apr 2023 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 13 Apr 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 12 Apr 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 11 Apr 2023 | 17.06 | 17.22 | 17.06 | 17.53 | 17.53 | 2 |
| 06 Apr 2023 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 05 Apr 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 04 Apr 2023 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| 03 Apr 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | - |
| 31 Mar 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 30 Mar 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 29 Mar 2023 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 28 Mar 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 27 Mar 2023 | 16.91 | 16.91 | 16.91 | 17.04 | 17.04 | 190 |
| 24 Mar 2023 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | - |
| 23 Mar 2023 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 22 Mar 2023 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 21 Mar 2023 | 17.68 | 18.25 | 17.68 | 17.97 | 17.97 | 41 |
| 20 Mar 2023 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 176 |
| 17 Mar 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | - |
| 16 Mar 2023 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | - |
| 15 Mar 2023 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 150 |
| 14 Mar 2023 | 18.69 | 18.69 | 18.69 | 18.61 | 18.61 | 4 |
| 13 Mar 2023 | 18.34 | 18.65 | 18.34 | 18.53 | 18.53 | 480 |
| 10 Mar 2023 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 70 |
| 09 Mar 2023 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 51 |
| 08 Mar 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 07 Mar 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 06 Mar 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| 03 Mar 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 02 Mar 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | - |
| 01 Mar 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 28 Feb 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| 27 Feb 2023 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 63 |
| 24 Feb 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 23 Feb 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 22 Feb 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 21 Feb 2023 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 20 Feb 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 17 Feb 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 16 Feb 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 15 Feb 2023 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 14 Feb 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 13 Feb 2023 | 21.67 | 21.67 | 21.67 | 21.77 | 21.77 | 4 |
| 10 Feb 2023 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 09 Feb 2023 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | - |
| 08 Feb 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 07 Feb 2023 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 06 Feb 2023 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - |
| 03 Feb 2023 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - |
| 02 Feb 2023 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 40 |
| 01 Feb 2023 | 20.60 | 20.60 | 20.60 | 20.80 | 20.80 | 40 |
| 31 Jan 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 30 Jan 2023 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 27 Jan 2023 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 26 Jan 2023 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | - |
| 25 Jan 2023 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 24 Jan 2023 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 23 Jan 2023 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 20 Jan 2023 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 19 Jan 2023 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 18 Jan 2023 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 17 Jan 2023 | 20.43 | 20.78 | 20.43 | 21.02 | 21.02 | 7 |
| 16 Jan 2023 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - |
| 13 Jan 2023 | 21.29 | 21.29 | 21.29 | 21.41 | 21.41 | 40 |
| 12 Jan 2023 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.