ETFS 2x Daily Long Sugar ETC (LSUG.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 08:00AM 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 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 02 May 2024 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | 3.8050 | - |
| 01 May 2024 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | - |
| 30 Apr 2024 | 4.0500 | 4.0500 | 4.0500 | 3.9900 | 3.9900 | 500 |
| 29 Apr 2024 | 3.9705 | 3.9705 | 3.9705 | 3.9705 | 3.9705 | - |
| 26 Apr 2024 | 3.8565 | 3.8565 | 3.8565 | 3.8565 | 3.8565 | - |
| 25 Apr 2024 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
| 24 Apr 2024 | 3.9845 | 3.9845 | 3.9845 | 3.9845 | 3.9845 | - |
| 23 Apr 2024 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | - |
| 22 Apr 2024 | 3.9875 | 3.9875 | 3.9875 | 3.9875 | 3.9875 | - |
| 19 Apr 2024 | 3.9990 | 3.9990 | 3.9990 | 3.8860 | 3.8860 | 200 |
| 18 Apr 2024 | 3.9425 | 3.9425 | 3.9425 | 3.9425 | 3.9425 | - |
| 17 Apr 2024 | 3.8860 | 3.8860 | 3.8860 | 3.8555 | 3.8555 | 1,903 |
| 16 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9480 | 3.9480 | 49,500 |
| 15 Apr 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 12 Apr 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2975 | 4.2975 | 180 |
| 11 Apr 2024 | 4.6080 | 4.6080 | 4.6080 | 4.4010 | 4.4010 | 1,642 |
| 10 Apr 2024 | 4.5975 | 4.5975 | 4.5975 | 4.5975 | 4.5975 | - |
| 09 Apr 2024 | 4.6805 | 4.6805 | 4.6805 | 4.6805 | 4.6805 | - |
| 08 Apr 2024 | 4.7760 | 4.7760 | 4.7760 | 4.6715 | 4.6715 | 1,004 |
| 05 Apr 2024 | 5.0300 | 5.0550 | 5.0300 | 4.8225 | 4.8225 | 1,184 |
| 04 Apr 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9917 | 4.9917 | 1,022 |
| 03 Apr 2024 | 5.0675 | 5.0675 | 5.0675 | 4.8780 | 4.8780 | 5 |
| 02 Apr 2024 | 4.9885 | 4.9885 | 4.9885 | 4.9885 | 4.9885 | - |
| 28 Mar 2024 | 5.0712 | 5.0712 | 5.0712 | 5.0712 | 5.0712 | - |
| 27 Mar 2024 | 5.0000 | 5.0000 | 4.7980 | 4.8945 | 4.8945 | 2,529 |
| 26 Mar 2024 | 5.0175 | 5.0175 | 5.0175 | 5.0175 | 5.0175 | - |
| 25 Mar 2024 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | 4.8275 | - |
| 22 Mar 2024 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | 4.7670 | - |
| 21 Mar 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 20 Mar 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6875 | 4.6875 | 1,111 |
| 19 Mar 2024 | 4.8050 | 4.8050 | 4.8050 | 4.6845 | 4.6845 | 1,552 |
| 18 Mar 2024 | 4.9320 | 4.9320 | 4.8400 | 4.8440 | 4.8440 | 5,661 |
| 15 Mar 2024 | 4.7980 | 4.8300 | 4.7980 | 4.8930 | 4.8930 | 2,110 |
| 14 Mar 2024 | 4.8760 | 4.8760 | 4.8760 | 4.7900 | 4.7900 | 1,586 |
| 13 Mar 2024 | 4.7705 | 4.7705 | 4.7705 | 4.7705 | 4.7705 | - |
| 12 Mar 2024 | 4.8440 | 4.8510 | 4.8440 | 4.7635 | 4.7635 | 5,494 |
| 11 Mar 2024 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
| 08 Mar 2024 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
| 07 Mar 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
| 06 Mar 2024 | 4.4850 | 4.4910 | 4.4850 | 4.5700 | 4.5700 | 15,974 |
| 05 Mar 2024 | 4.2950 | 4.2950 | 4.2720 | 4.3930 | 4.3930 | 5,379 |
| 04 Mar 2024 | 4.4490 | 4.4490 | 4.3740 | 4.3220 | 4.3220 | 2,123 |
| 01 Mar 2024 | 4.7310 | 4.7310 | 4.7310 | 4.4500 | 4.4500 | 1,122 |
| 29 Feb 2024 | 5.1750 | 5.1750 | 5.1750 | 4.8540 | 4.8540 | 1,122 |
| 28 Feb 2024 | 5.2038 | 5.2038 | 5.2038 | 5.2038 | 5.2038 | - |
| 27 Feb 2024 | 5.0413 | 5.0413 | 5.0413 | 5.0413 | 5.0413 | - |
| 26 Feb 2024 | 4.7730 | 4.8510 | 4.7730 | 4.9200 | 4.9200 | 8,200 |
| 23 Feb 2024 | 4.9080 | 4.9080 | 4.9080 | 4.7905 | 4.7905 | 1,536 |
| 22 Feb 2024 | 4.9815 | 4.9815 | 4.9815 | 4.9815 | 4.9815 | - |
| 21 Feb 2024 | 4.9990 | 4.9990 | 4.8840 | 5.0462 | 5.0462 | 5,520 |
| 20 Feb 2024 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | 4.9180 | - |
| 19 Feb 2024 | 5.1550 | 5.1550 | 5.1550 | 5.1262 | 5.1262 | 3,848 |
| 16 Feb 2024 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | 5.2250 | - |
| 15 Feb 2024 | 4.9785 | 4.9785 | 4.9785 | 4.9785 | 4.9785 | - |
| 14 Feb 2024 | 5.1413 | 5.1413 | 5.1413 | 5.1413 | 5.1413 | - |
| 13 Feb 2024 | 5.4553 | 5.4553 | 5.4267 | 5.1625 | 5.1625 | 18 |
| 12 Feb 2024 | 5.3288 | 5.3288 | 5.3288 | 5.3288 | 5.3288 | - |
| 09 Feb 2024 | 5.3950 | 5.3950 | 5.3900 | 5.4425 | 5.4425 | 1,386 |
| 08 Feb 2024 | 5.4375 | 5.4375 | 5.4125 | 5.3475 | 5.3475 | 1,386 |
| 07 Feb 2024 | 5.5738 | 5.5738 | 5.5738 | 5.5738 | 5.5738 | - |
| 06 Feb 2024 | 5.2325 | 5.4323 | 5.2325 | 5.1363 | 5.1363 | 1,160 |
| 05 Feb 2024 | 5.4325 | 5.4400 | 5.3900 | 5.2875 | 5.2875 | 10,435 |
| 02 Feb 2024 | 5.2150 | 5.2300 | 5.2150 | 5.4338 | 5.4338 | 2,295 |
| 01 Feb 2024 | 5.5450 | 5.5450 | 5.4300 | 5.3225 | 5.3225 | 2,411 |
| 31 Jan 2024 | 5.3950 | 5.3950 | 5.3950 | 5.3950 | 5.3950 | - |
| 30 Jan 2024 | 5.3105 | 5.3567 | 5.3105 | 5.3738 | 5.3738 | 66 |
| 29 Jan 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2537 | 5.2537 | 1,241 |
| 26 Jan 2024 | 5.4025 | 5.4025 | 5.4025 | 5.3313 | 5.3313 | 2,187 |
| 25 Jan 2024 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | - |
| 24 Jan 2024 | 5.4200 | 5.4200 | 5.3250 | 5.6163 | 5.6163 | 3,033 |
| 23 Jan 2024 | 5.2825 | 5.2825 | 4.7570 | 5.3412 | 5.3412 | 957 |
| 22 Jan 2024 | 5.2638 | 5.2638 | 5.2638 | 5.2638 | 5.2638 | - |
| 19 Jan 2024 | 5.2650 | 5.2650 | 5.2100 | 5.2188 | 5.2188 | 5,877 |
| 18 Jan 2024 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | 4.8810 | - |
| 17 Jan 2024 | 4.8110 | 4.8420 | 4.6980 | 4.7060 | 4.7060 | 16,763 |
| 16 Jan 2024 | 4.4620 | 4.6630 | 4.3224 | 4.7195 | 4.7195 | 8,442 |
| 15 Jan 2024 | 4.4780 | 4.4780 | 4.4780 | 4.4865 | 4.4865 | 1,720 |
| 12 Jan 2024 | 4.5520 | 4.5520 | 4.5120 | 4.4860 | 4.4860 | 8,800 |
| 11 Jan 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| 10 Jan 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4635 | 4.4635 | 100 |
| 09 Jan 2024 | 4.6050 | 4.6050 | 4.1480 | 4.5205 | 4.5205 | 1,755 |
| 08 Jan 2024 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
| 05 Jan 2024 | 4.1530 | 4.1530 | 4.1530 | 4.1550 | 4.1550 | 3,229 |
| 04 Jan 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 03 Jan 2024 | 4.1650 | 4.2640 | 4.1570 | 4.1250 | 4.1250 | 15,333 |
| 02 Jan 2024 | 4.1430 | 4.2410 | 3.9905 | 4.2025 | 4.2025 | 6,398 |
| 29 Dec 2023 | 4.5250 | 4.5250 | 4.5250 | 4.5210 | 4.5210 | 5,596 |
| 28 Dec 2023 | 4.0210 | 4.3670 | 4.0210 | 4.4240 | 4.4240 | 14,700 |
| 27 Dec 2023 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
| 22 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 4.0075 | 4.0075 | 4,714 |
| 21 Dec 2023 | 3.9590 | 3.9590 | 3.9590 | 3.9000 | 3.9000 | 4,700 |
| 20 Dec 2023 | 4.2890 | 4.2890 | 4.2890 | 4.2105 | 4.2105 | 4,600 |
| 19 Dec 2023 | 4.2620 | 5.0318 | 4.2130 | 4.3750 | 4.3750 | 7,768 |
| 18 Dec 2023 | 4.3840 | 4.4240 | 4.3840 | 4.4255 | 4.4255 | 4,946 |
| 15 Dec 2023 | 4.7850 | 4.7850 | 4.7850 | 4.5775 | 4.5775 | 4,400 |
| 14 Dec 2023 | 4.4910 | 4.4910 | 4.3430 | 4.5920 | 4.5920 | 11,239 |
| 13 Dec 2023 | 4.9700 | 4.9700 | 4.6560 | 4.6740 | 4.6740 | 4,350 |
| 12 Dec 2023 | 4.7120 | 5.5026 | 4.5450 | 4.8215 | 4.8215 | 38,451 |
| 11 Dec 2023 | 4.9640 | 4.9710 | 4.9000 | 4.7845 | 4.7845 | 54,200 |
| *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.