Leverage Shares -1x Short JD.Com ETC (SJD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:14PM BST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 313.05 | 313.05 | 313.05 | 319.83 | 319.83 | 723 |
| 30 May 2024 | 307.75 | 307.75 | 307.75 | 307.75 | 307.75 | - |
| 29 May 2024 | 318.92 | 318.92 | 318.92 | 318.92 | 318.92 | - |
| 28 May 2024 | 308.85 | 308.85 | 308.85 | 308.85 | 308.85 | - |
| 24 May 2024 | 303.00 | 303.00 | 303.00 | 304.63 | 304.63 | 1 |
| 23 May 2024 | 292.25 | 292.25 | 292.25 | 292.25 | 292.25 | - |
| 22 May 2024 | 284.35 | 284.35 | 284.35 | 284.35 | 284.35 | - |
| 21 May 2024 | 280.90 | 280.90 | 277.59 | 278.40 | 278.40 | 686 |
| 20 May 2024 | 270.27 | 270.27 | 270.27 | 270.27 | 270.27 | - |
| 17 May 2024 | 272.15 | 272.15 | 272.15 | 264.13 | 264.13 | 940 |
| 16 May 2024 | 277.00 | 277.00 | 277.00 | 275.30 | 275.30 | 99 |
| 15 May 2024 | 279.10 | 279.10 | 276.30 | 284.15 | 284.15 | 791 |
| 14 May 2024 | 286.20 | 286.20 | 286.20 | 284.08 | 284.08 | 1 |
| 13 May 2024 | 275.73 | 275.73 | 275.73 | 275.73 | 275.73 | - |
| 10 May 2024 | 294.13 | 294.13 | 294.13 | 294.13 | 294.13 | - |
| 09 May 2024 | 294.55 | 294.55 | 294.55 | 294.55 | 294.55 | - |
| 08 May 2024 | 298.13 | 298.13 | 298.13 | 298.13 | 298.13 | - |
| 07 May 2024 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | - |
| 03 May 2024 | 292.00 | 292.35 | 290.50 | 291.17 | 291.17 | 1,518 |
| 02 May 2024 | 312.40 | 312.65 | 302.05 | 302.05 | 302.05 | 8,437 |
| 01 May 2024 | 328.70 | 328.70 | 328.70 | 328.70 | 328.70 | - |
| 30 Apr 2024 | 323.28 | 339.90 | 323.28 | 330.65 | 330.65 | 216 |
| 29 Apr 2024 | 320.45 | 320.70 | 320.45 | 320.38 | 320.38 | 3,910 |
| 26 Apr 2024 | 320.40 | 320.40 | 320.40 | 322.55 | 322.55 | 205 |
| 25 Apr 2024 | 338.40 | 338.40 | 338.40 | 340.52 | 340.52 | 4 |
| 24 Apr 2024 | 342.75 | 353.80 | 342.75 | 339.90 | 339.90 | 217 |
| 23 Apr 2024 | 354.20 | 354.20 | 354.20 | 354.20 | 354.20 | - |
| 22 Apr 2024 | 370.92 | 370.92 | 370.92 | 370.92 | 370.92 | - |
| 19 Apr 2024 | 390.63 | 390.63 | 390.63 | 390.63 | 390.63 | - |
| 18 Apr 2024 | 380.55 | 380.55 | 380.55 | 380.55 | 380.55 | - |
| 17 Apr 2024 | 386.40 | 386.40 | 386.40 | 386.40 | 386.40 | - |
| 16 Apr 2024 | 368.35 | 368.35 | 357.63 | 389.20 | 389.20 | 2 |
| 15 Apr 2024 | 478.02 | 478.02 | 478.02 | 478.02 | 478.02 | - |
| 12 Apr 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 11 Apr 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 10 Apr 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| 09 Apr 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 08 Apr 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 05 Apr 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 04 Apr 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| 03 Apr 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 02 Apr 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 28 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 27 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 26 Mar 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 25 Mar 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 22 Mar 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| 21 Mar 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 20 Mar 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| 19 Mar 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - |
| 18 Mar 2024 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | - |
| 15 Mar 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| 14 Mar 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - |
| 13 Mar 2024 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - |
| 12 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 11 Mar 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| 08 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 07 Mar 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 06 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| 05 Mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - |
| 04 Mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| 01 Mar 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| 29 Feb 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| 28 Feb 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 27 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 26 Feb 2024 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - |
| 23 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 22 Feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 21 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 20 Feb 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 19 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 16 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 15 Feb 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| 14 Feb 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 13 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 12 Feb 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| 09 Feb 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| 08 Feb 2024 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | - |
| 07 Feb 2024 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - |
| 06 Feb 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.47 | - |
| 05 Feb 2024 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - |
| 02 Feb 2024 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | - |
| 01 Feb 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 31 Jan 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| 30 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| 29 Jan 2024 | 566.33 | 566.33 | 566.33 | 566.33 | 566.33 | - |
| 26 Jan 2024 | 556.72 | 556.72 | 556.72 | 556.72 | 556.72 | - |
| 25 Jan 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
| 24 Jan 2024 | 562.78 | 562.78 | 562.78 | 562.78 | 562.78 | - |
| 23 Jan 2024 | 572.05 | 572.05 | 572.05 | 572.05 | 572.05 | - |
| 22 Jan 2024 | 616.38 | 616.38 | 616.38 | 616.38 | 616.38 | - |
| 19 Jan 2024 | 599.15 | 599.15 | 599.15 | 599.15 | 599.15 | - |
| 18 Jan 2024 | 606.47 | 606.47 | 606.47 | 606.47 | 606.47 | - |
| 17 Jan 2024 | 595.75 | 595.75 | 595.75 | 595.75 | 595.75 | - |
| 16 Jan 2024 | 567.76 | 567.76 | 567.76 | 567.76 | 567.76 | - |
| 15 Jan 2024 | 543.09 | 543.09 | 543.09 | 543.09 | 543.09 | - |
| 12 Jan 2024 | 542.79 | 542.79 | 542.79 | 542.79 | 542.79 | - |
| 11 Jan 2024 | 528.36 | 528.36 | 528.36 | 528.36 | 528.36 | - |
| 10 Jan 2024 | 530.57 | 530.57 | 530.57 | 530.57 | 530.57 | - |
| 09 Jan 2024 | 529.64 | 529.64 | 529.64 | 529.64 | 529.64 | - |
| *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.