Leverage Shares 3x Short Japan ETP Securities (JPNS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:13PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 4.7378 | 4.7378 | 4.7378 | 4.7378 | 4.7378 | - |
| 25 Apr 2024 | 4.6285 | 4.9025 | 4.5245 | 4.8593 | 4.8593 | 2,703 |
| 24 Apr 2024 | 4.6353 | 4.6353 | 4.6353 | 4.6353 | 4.6353 | - |
| 23 Apr 2024 | 4.7635 | 4.7635 | 4.5473 | 4.6578 | 4.6578 | 20 |
| 22 Apr 2024 | 4.7708 | 4.7708 | 4.7708 | 4.7708 | 4.7708 | - |
| 19 Apr 2024 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | - |
| 18 Apr 2024 | 4.6515 | 4.6515 | 4.6515 | 4.6515 | 4.6515 | - |
| 17 Apr 2024 | 4.6440 | 4.6440 | 4.6440 | 4.7007 | 4.7007 | 100 |
| 16 Apr 2024 | 4.5280 | 4.5280 | 4.2450 | 4.5322 | 4.5322 | 100 |
| 15 Apr 2024 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
| 12 Apr 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| 11 Apr 2024 | 4.0255 | 4.2650 | 4.0255 | 4.2533 | 4.2533 | 657 |
| 10 Apr 2024 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | - |
| 09 Apr 2024 | 4.0660 | 4.0660 | 4.0660 | 4.1025 | 4.1025 | 650 |
| 08 Apr 2024 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
| 05 Apr 2024 | 4.1605 | 4.1605 | 4.1605 | 4.1605 | 4.1605 | - |
| 04 Apr 2024 | 4.0395 | 4.0395 | 4.0395 | 4.0395 | 4.0395 | - |
| 03 Apr 2024 | 4.0915 | 4.0915 | 4.0915 | 4.0670 | 4.0670 | 80 |
| 02 Apr 2024 | 4.1950 | 4.1950 | 4.1950 | 4.1883 | 4.1883 | 80 |
| 28 Mar 2024 | 3.8935 | 3.8935 | 3.8935 | 3.8935 | 3.8935 | - |
| 27 Mar 2024 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
| 26 Mar 2024 | 3.8742 | 3.8742 | 3.8742 | 3.8742 | 3.8742 | - |
| 25 Mar 2024 | 3.9610 | 3.9610 | 3.9610 | 3.9490 | 3.9490 | 150 |
| 22 Mar 2024 | 3.8295 | 3.8295 | 3.8295 | 3.8352 | 3.8352 | 150 |
| 21 Mar 2024 | 3.8015 | 3.8015 | 3.8015 | 3.8252 | 3.8252 | 10 |
| 20 Mar 2024 | 3.9692 | 3.9692 | 3.9692 | 3.9692 | 3.9692 | - |
| 19 Mar 2024 | 4.0520 | 4.0520 | 4.0465 | 3.9780 | 3.9780 | 660 |
| 18 Mar 2024 | 4.0408 | 4.0408 | 4.0408 | 4.0408 | 4.0408 | - |
| 15 Mar 2024 | 4.2455 | 4.2455 | 4.2455 | 4.2455 | 4.2455 | - |
| 14 Mar 2024 | 4.3025 | 4.3025 | 4.3025 | 4.3025 | 4.3025 | - |
| 13 Mar 2024 | 4.2517 | 4.2517 | 4.2517 | 4.2517 | 4.2517 | - |
| 12 Mar 2024 | 4.0450 | 4.0450 | 4.0450 | 4.1753 | 4.1753 | 20 |
| 11 Mar 2024 | 4.2032 | 4.2032 | 4.2032 | 4.2032 | 4.2032 | - |
| 08 Mar 2024 | 3.8750 | 3.8750 | 3.8750 | 3.9075 | 3.9075 | 40 |
| 07 Mar 2024 | 3.9118 | 3.9118 | 3.9118 | 3.9118 | 3.9118 | - |
| 06 Mar 2024 | 3.9107 | 3.9107 | 3.9107 | 3.9107 | 3.9107 | - |
| 05 Mar 2024 | 4.0722 | 4.0722 | 4.0722 | 4.0722 | 4.0722 | - |
| 04 Mar 2024 | 4.1605 | 4.1605 | 4.1605 | 4.1605 | 4.1605 | - |
| 01 Mar 2024 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
| 29 Feb 2024 | 4.3298 | 4.3298 | 4.3298 | 4.3298 | 4.3298 | - |
| 28 Feb 2024 | 4.3990 | 4.4005 | 4.3920 | 4.3810 | 4.3810 | 414 |
| 27 Feb 2024 | 4.2913 | 4.2913 | 4.2913 | 4.2913 | 4.2913 | - |
| 26 Feb 2024 | 4.3075 | 4.3075 | 4.3075 | 4.3075 | 4.3075 | - |
| 23 Feb 2024 | 4.3145 | 4.3145 | 4.3145 | 4.3145 | 4.3145 | - |
| 22 Feb 2024 | 4.4190 | 4.4200 | 4.4190 | 4.3868 | 4.3868 | 500 |
| 21 Feb 2024 | 4.5547 | 4.5547 | 4.5547 | 4.5547 | 4.5547 | - |
| 20 Feb 2024 | 4.5602 | 4.5602 | 4.5602 | 4.5602 | 4.5602 | - |
| 19 Feb 2024 | 4.4988 | 4.4988 | 4.4988 | 4.4988 | 4.4988 | - |
| 16 Feb 2024 | 4.5685 | 4.5685 | 4.5685 | 4.5685 | 4.5685 | - |
| 15 Feb 2024 | 4.6300 | 4.6300 | 4.6300 | 4.6635 | 4.6635 | 1,000 |
| 14 Feb 2024 | 4.7778 | 4.7778 | 4.7778 | 4.7778 | 4.7778 | - |
| 13 Feb 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
| 12 Feb 2024 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
| 09 Feb 2024 | 4.8618 | 4.8618 | 4.8618 | 4.8618 | 4.8618 | - |
| 08 Feb 2024 | 4.7815 | 4.7815 | 4.7815 | 4.9348 | 4.9348 | 10 |
| 07 Feb 2024 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | 4.8340 | - |
| 06 Feb 2024 | 4.9345 | 4.9345 | 4.9345 | 4.9345 | 4.9345 | - |
| 05 Feb 2024 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
| 02 Feb 2024 | 4.8940 | 4.8940 | 4.8940 | 4.8940 | 4.8940 | - |
| 01 Feb 2024 | 4.8418 | 4.8418 | 4.8418 | 4.8418 | 4.8418 | - |
| 31 Jan 2024 | 4.7803 | 4.7803 | 4.7803 | 4.7803 | 4.7803 | - |
| 30 Jan 2024 | 4.9573 | 4.9573 | 4.9573 | 4.9573 | 4.9573 | - |
| 29 Jan 2024 | 4.9843 | 4.9843 | 4.9843 | 4.9843 | 4.9843 | - |
| 26 Jan 2024 | 5.1665 | 5.1665 | 5.1665 | 5.0235 | 5.0235 | 20 |
| 25 Jan 2024 | 4.9655 | 4.9655 | 4.9655 | 4.9655 | 4.9655 | - |
| 24 Jan 2024 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | 4.8440 | - |
| 23 Jan 2024 | 4.9665 | 4.9665 | 4.9665 | 4.9665 | 4.9665 | - |
| 22 Jan 2024 | 4.7648 | 4.7648 | 4.7648 | 4.7648 | 4.7648 | - |
| 19 Jan 2024 | 5.0307 | 5.0307 | 5.0307 | 5.0307 | 5.0307 | - |
| 18 Jan 2024 | 5.0208 | 5.0208 | 5.0208 | 5.0208 | 5.0208 | - |
| 17 Jan 2024 | 5.2255 | 5.2255 | 5.2255 | 5.2255 | 5.2255 | - |
| 16 Jan 2024 | 4.8628 | 4.8628 | 4.8628 | 4.8628 | 4.8628 | - |
| 15 Jan 2024 | 4.7908 | 4.7908 | 4.7908 | 4.7908 | 4.7908 | - |
| 12 Jan 2024 | 4.7908 | 4.7908 | 4.7908 | 4.7908 | 4.7908 | - |
| 11 Jan 2024 | 5.0708 | 5.0708 | 5.0708 | 5.0708 | 5.0708 | - |
| 10 Jan 2024 | 5.0500 | 5.0500 | 5.0500 | 5.1112 | 5.1112 | 20 |
| 09 Jan 2024 | 5.2125 | 5.2900 | 5.2125 | 5.3977 | 5.3977 | 920 |
| 08 Jan 2024 | 5.7240 | 5.7240 | 5.3615 | 5.3843 | 5.3843 | 920 |
| 05 Jan 2024 | 5.4113 | 5.4113 | 5.4113 | 5.4113 | 5.4113 | - |
| 04 Jan 2024 | 5.5160 | 5.5160 | 5.5160 | 5.5160 | 5.5160 | - |
| 03 Jan 2024 | 5.6083 | 5.6083 | 5.6083 | 5.6083 | 5.6083 | - |
| 02 Jan 2024 | 5.4627 | 5.4627 | 5.4627 | 5.4627 | 5.4627 | - |
| 29 Dec 2023 | 5.3235 | 5.3235 | 5.3235 | 5.3235 | 5.3235 | - |
| 28 Dec 2023 | 5.3808 | 5.3808 | 5.3808 | 5.3808 | 5.3808 | - |
| 27 Dec 2023 | 5.5023 | 5.5023 | 5.5023 | 5.5023 | 5.5023 | - |
| 22 Dec 2023 | 5.5990 | 5.5990 | 5.5990 | 5.5990 | 5.5990 | - |
| 21 Dec 2023 | 5.6557 | 5.6557 | 5.6557 | 5.6557 | 5.6557 | - |
| 20 Dec 2023 | 5.7280 | 5.7280 | 5.7280 | 5.7280 | 5.7280 | - |
| 19 Dec 2023 | 5.8390 | 5.8390 | 5.8390 | 5.8162 | 5.8162 | 510 |
| 18 Dec 2023 | 5.7955 | 5.7955 | 5.7955 | 5.8793 | 5.8793 | 510 |
| 15 Dec 2023 | 5.7473 | 5.7473 | 5.7473 | 5.7473 | 5.7473 | - |
| 14 Dec 2023 | 5.6860 | 5.6860 | 5.6860 | 5.6860 | 5.6860 | - |
| 13 Dec 2023 | 5.9447 | 5.9447 | 5.9447 | 5.9447 | 5.9447 | - |
| 12 Dec 2023 | 5.9387 | 5.9387 | 5.9387 | 5.9387 | 5.9387 | - |
| 11 Dec 2023 | 6.0390 | 6.1015 | 6.0125 | 5.8733 | 5.8733 | 1,159 |
| 08 Dec 2023 | 5.9955 | 5.9955 | 5.9955 | 5.9955 | 5.9955 | - |
| 07 Dec 2023 | 5.9497 | 5.9497 | 5.9497 | 5.9497 | 5.9497 | - |
| 06 Dec 2023 | 5.9047 | 5.9047 | 5.9047 | 5.9047 | 5.9047 | - |
| 05 Dec 2023 | 6.1642 | 6.1642 | 6.1642 | 6.1642 | 6.1642 | - |
| 04 Dec 2023 | 6.1328 | 6.1328 | 6.1328 | 6.1328 | 6.1328 | - |
| *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.