Leverage Shares 2x JPMorgan ETC A (JP2E.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 11:31AM BST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | - |
| 11 Jan 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 10 Jan 2023 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 09 Jan 2023 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | - |
| 06 Jan 2023 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 05 Jan 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 04 Jan 2023 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 03 Jan 2023 | 19.04 | 19.04 | 19.04 | 18.91 | 18.91 | 20 |
| 30 Dec 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 29 Dec 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 28 Dec 2022 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 23 Dec 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 22 Dec 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 21 Dec 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 20 Dec 2022 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 19 Dec 2022 | 18.38 | 18.38 | 18.38 | 18.45 | 18.45 | 164 |
| 16 Dec 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 15 Dec 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 14 Dec 2022 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 13 Dec 2022 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 6 |
| 12 Dec 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 09 Dec 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | - |
| 08 Dec 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 07 Dec 2022 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 06 Dec 2022 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 05 Dec 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 02 Dec 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| 01 Dec 2022 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 30 Nov 2022 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | - |
| 29 Nov 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 28 Nov 2022 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| 25 Nov 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 24 Nov 2022 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 23 Nov 2022 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | - |
| 22 Nov 2022 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 21 Nov 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | - |
| 18 Nov 2022 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 17 Nov 2022 | 19.91 | 19.91 | 19.91 | 19.76 | 19.76 | 141 |
| 16 Nov 2022 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 15 Nov 2022 | 19.98 | 19.98 | 19.98 | 20.14 | 20.14 | 11 |
| 14 Nov 2022 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 11 Nov 2022 | 20.89 | 20.89 | 20.89 | 20.30 | 20.30 | 29 |
| 10 Nov 2022 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| 09 Nov 2022 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 08 Nov 2022 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 07 Nov 2022 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 04 Nov 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 03 Nov 2022 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 02 Nov 2022 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| *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.
