Leverage Shares -1x Short Goldman Sachs ETP (SGS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 02:50PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | 3.1840 | - |
| 29 Apr 2024 | 3.1602 | 3.1602 | 3.1602 | 3.1602 | 3.1602 | - |
| 26 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 25 Apr 2024 | 3.2717 | 3.2717 | 3.2717 | 3.2717 | 3.2717 | - |
| 24 Apr 2024 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | - |
| 23 Apr 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| 22 Apr 2024 | 3.3428 | 3.3428 | 3.3428 | 3.3428 | 3.3428 | - |
| 19 Apr 2024 | 3.3758 | 3.3758 | 3.3758 | 3.3758 | 3.3758 | - |
| 18 Apr 2024 | 3.3555 | 3.3555 | 3.3555 | 3.3555 | 3.3555 | - |
| 17 Apr 2024 | 3.3893 | 3.3893 | 3.3893 | 3.3893 | 3.3893 | - |
| 16 Apr 2024 | 3.4245 | 3.4245 | 3.4245 | 3.4245 | 3.4245 | - |
| 15 Apr 2024 | 3.3902 | 3.3902 | 3.3902 | 3.3902 | 3.3902 | - |
| 12 Apr 2024 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | - |
| 11 Apr 2024 | 3.4457 | 3.4457 | 3.4457 | 3.4457 | 3.4457 | - |
| 10 Apr 2024 | 3.3902 | 3.3902 | 3.3902 | 3.3902 | 3.3902 | - |
| 09 Apr 2024 | 3.3435 | 3.3435 | 3.3435 | 3.3435 | 3.3435 | - |
| 08 Apr 2024 | 3.3268 | 3.3268 | 3.3268 | 3.3268 | 3.3268 | - |
| 05 Apr 2024 | 3.3653 | 3.3653 | 3.3653 | 3.3653 | 3.3653 | - |
| 04 Apr 2024 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | - |
| 03 Apr 2024 | 3.3112 | 3.3112 | 3.3112 | 3.3112 | 3.3112 | - |
| 02 Apr 2024 | 3.3163 | 3.3163 | 3.3163 | 3.3163 | 3.3163 | - |
| 28 Mar 2024 | 3.2678 | 3.2678 | 3.2678 | 3.2678 | 3.2678 | - |
| 27 Mar 2024 | 3.3298 | 3.3298 | 3.3298 | 3.3298 | 3.3298 | - |
| 26 Mar 2024 | 3.3463 | 3.3463 | 3.3463 | 3.3463 | 3.3463 | - |
| 25 Mar 2024 | 3.3663 | 3.3663 | 3.3663 | 3.3663 | 3.3663 | - |
| 22 Mar 2024 | 3.2985 | 3.3200 | 3.2985 | 3.3463 | 3.3463 | 20,000 |
| 21 Mar 2024 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | - |
| 20 Mar 2024 | 3.5087 | 3.5087 | 3.5087 | 3.5087 | 3.5087 | - |
| 19 Mar 2024 | 3.5182 | 3.5182 | 3.5182 | 3.5182 | 3.5182 | - |
| 18 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 15 Mar 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| 14 Mar 2024 | 3.5035 | 3.5035 | 3.5035 | 3.5035 | 3.5035 | - |
| 13 Mar 2024 | 3.4673 | 3.4673 | 3.4673 | 3.4673 | 3.4673 | - |
| 12 Mar 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 11 Mar 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| 08 Mar 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| 07 Mar 2024 | 3.4845 | 3.4845 | 3.4845 | 3.5035 | 3.5035 | 169 |
| 06 Mar 2024 | 3.4705 | 3.4705 | 3.4705 | 3.4705 | 3.4705 | - |
| 05 Mar 2024 | 3.4545 | 3.4545 | 3.4545 | 3.4545 | 3.4545 | - |
| 04 Mar 2024 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | - |
| 01 Mar 2024 | 3.5138 | 3.5138 | 3.5138 | 3.5138 | 3.5138 | - |
| 29 Feb 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| 28 Feb 2024 | 3.4678 | 3.4678 | 3.4678 | 3.4678 | 3.4678 | - |
| 27 Feb 2024 | 3.5768 | 3.5768 | 3.5768 | 3.5092 | 3.5092 | 20 |
| 26 Feb 2024 | 3.4965 | 3.4965 | 3.4965 | 3.4965 | 3.4965 | - |
| 23 Feb 2024 | 3.4732 | 3.4732 | 3.4732 | 3.4732 | 3.4732 | - |
| 22 Feb 2024 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | - |
| 21 Feb 2024 | 3.5603 | 3.5603 | 3.5603 | 3.5603 | 3.5603 | - |
| 20 Feb 2024 | 3.5825 | 3.5825 | 3.5825 | 3.5825 | 3.5825 | - |
| 19 Feb 2024 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | - |
| 16 Feb 2024 | 3.5387 | 3.5387 | 3.5387 | 3.5387 | 3.5387 | - |
| 15 Feb 2024 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | - |
| 14 Feb 2024 | 3.6163 | 3.6163 | 3.6163 | 3.6163 | 3.6163 | - |
| 13 Feb 2024 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | - |
| 12 Feb 2024 | 3.4753 | 3.4753 | 3.4753 | 3.4753 | 3.4753 | - |
| 09 Feb 2024 | 3.5728 | 3.5728 | 3.5728 | 3.5728 | 3.5728 | - |
| 08 Feb 2024 | 3.5735 | 3.5735 | 3.5735 | 3.5735 | 3.5735 | - |
| 07 Feb 2024 | 3.5668 | 3.5668 | 3.5668 | 3.5668 | 3.5668 | - |
| 06 Feb 2024 | 3.5543 | 3.5543 | 3.5543 | 3.5543 | 3.5543 | - |
| 05 Feb 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| 02 Feb 2024 | 3.5538 | 3.5538 | 3.5538 | 3.5538 | 3.5538 | - |
| 01 Feb 2024 | 3.5965 | 3.5965 | 3.5965 | 3.5965 | 3.5965 | - |
| 31 Jan 2024 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | - |
| 30 Jan 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| 29 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 26 Jan 2024 | 3.6193 | 3.6193 | 3.6193 | 3.6193 | 3.6193 | - |
| 25 Jan 2024 | 3.5657 | 3.5657 | 3.5657 | 3.5657 | 3.5657 | - |
| 24 Jan 2024 | 3.5615 | 3.5615 | 3.5615 | 3.5615 | 3.5615 | - |
| 23 Jan 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| 22 Jan 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| 19 Jan 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| 18 Jan 2024 | 3.6458 | 3.6458 | 3.6458 | 3.6458 | 3.6458 | - |
| 17 Jan 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| 16 Jan 2024 | 3.5995 | 3.5995 | 3.5895 | 3.5560 | 3.5560 | 2 |
| 15 Jan 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| 12 Jan 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| 11 Jan 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| 10 Jan 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| 09 Jan 2024 | 3.5477 | 3.5477 | 3.5477 | 3.5477 | 3.5477 | - |
| 08 Jan 2024 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | - |
| 05 Jan 2024 | 3.5198 | 3.5198 | 3.5198 | 3.5198 | 3.5198 | - |
| 04 Jan 2024 | 3.5303 | 3.5303 | 3.5303 | 3.5303 | 3.5303 | - |
| 03 Jan 2024 | 3.6015 | 3.6015 | 3.6015 | 3.6015 | 3.6015 | - |
| 02 Jan 2024 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | - |
| 29 Dec 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| 28 Dec 2023 | 3.5292 | 3.5292 | 3.5292 | 3.5292 | 3.5292 | - |
| 27 Dec 2023 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | - |
| 22 Dec 2023 | 3.5742 | 3.5742 | 3.5742 | 3.5742 | 3.5742 | - |
| 21 Dec 2023 | 3.5903 | 3.5903 | 3.5903 | 3.5903 | 3.5903 | - |
| 20 Dec 2023 | 3.5533 | 3.5533 | 3.5533 | 3.5533 | 3.5533 | - |
| 19 Dec 2023 | 3.5782 | 3.5782 | 3.5782 | 3.5782 | 3.5782 | - |
| 18 Dec 2023 | 3.5928 | 3.5928 | 3.5928 | 3.5928 | 3.5928 | - |
| 15 Dec 2023 | 3.5517 | 3.5517 | 3.5517 | 3.5517 | 3.5517 | - |
| 14 Dec 2023 | 3.6037 | 3.6037 | 3.6037 | 3.6037 | 3.6037 | - |
| 13 Dec 2023 | 3.8788 | 3.8788 | 3.8788 | 3.8788 | 3.8788 | - |
| 12 Dec 2023 | 3.8795 | 3.8795 | 3.8795 | 3.8795 | 3.8795 | - |
| 11 Dec 2023 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| 08 Dec 2023 | 3.9285 | 3.9285 | 3.9285 | 3.9285 | 3.9285 | - |
| 07 Dec 2023 | 3.9903 | 3.9903 | 3.9903 | 3.9903 | 3.9903 | - |
| *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.