Leverage Shares -1x Short JPMorgan ETP (SJPE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 03:54PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 3.0669 | 3.0669 | 3.0669 | 3.0070 | 3.0070 | 50 |
| 03 May 2024 | 3.0395 | 3.0395 | 3.0395 | 3.0395 | 3.0395 | - |
| 02 May 2024 | 3.0680 | 3.0680 | 3.0665 | 3.0568 | 3.0568 | 39 |
| 01 May 2024 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | 3.0330 | - |
| 30 Apr 2024 | 3.0095 | 3.0095 | 3.0095 | 3.0095 | 3.0095 | - |
| 29 Apr 2024 | 2.9985 | 2.9985 | 2.9985 | 2.9985 | 2.9985 | - |
| 26 Apr 2024 | 3.0178 | 3.0178 | 3.0178 | 3.0178 | 3.0178 | - |
| 25 Apr 2024 | 3.0085 | 3.0085 | 3.0085 | 3.0085 | 3.0085 | - |
| 24 Apr 2024 | 3.0503 | 3.0503 | 3.0503 | 3.0503 | 3.0503 | - |
| 23 Apr 2024 | 3.0343 | 3.0343 | 3.0343 | 3.0343 | 3.0343 | - |
| 22 Apr 2024 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | 3.1310 | - |
| 19 Apr 2024 | 3.1897 | 3.1897 | 3.1897 | 3.1897 | 3.1897 | - |
| 18 Apr 2024 | 3.1902 | 3.1902 | 3.1902 | 3.1902 | 3.1902 | - |
| 17 Apr 2024 | 3.2545 | 3.2545 | 3.2545 | 3.2545 | 3.2545 | - |
| 16 Apr 2024 | 3.2475 | 3.2475 | 3.2475 | 3.2475 | 3.2475 | - |
| 15 Apr 2024 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | 3.1785 | - |
| 12 Apr 2024 | 3.1732 | 3.1732 | 3.1732 | 3.1732 | 3.1732 | - |
| 11 Apr 2024 | 3.0065 | 3.0065 | 3.0065 | 3.0065 | 3.0065 | - |
| 10 Apr 2024 | 2.9697 | 2.9697 | 2.9697 | 2.9697 | 2.9697 | - |
| 09 Apr 2024 | 2.9405 | 2.9405 | 2.9405 | 2.9405 | 2.9405 | - |
| 08 Apr 2024 | 2.8997 | 2.8997 | 2.8997 | 2.8997 | 2.8997 | - |
| 05 Apr 2024 | 2.9265 | 2.9265 | 2.9265 | 2.9265 | 2.9265 | - |
| 04 Apr 2024 | 2.8902 | 2.8902 | 2.8902 | 2.8902 | 2.8902 | - |
| 03 Apr 2024 | 2.9440 | 2.9440 | 2.9440 | 2.9262 | 2.9262 | 320 |
| 02 Apr 2024 | 2.9325 | 2.9325 | 2.9325 | 2.9325 | 2.9325 | - |
| 28 Mar 2024 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | 2.9060 | - |
| 27 Mar 2024 | 2.9435 | 2.9435 | 2.9435 | 2.9435 | 2.9435 | - |
| 26 Mar 2024 | 2.9543 | 2.9543 | 2.9543 | 2.9543 | 2.9543 | - |
| 25 Mar 2024 | 2.9583 | 2.9583 | 2.9583 | 2.9583 | 2.9583 | - |
| 22 Mar 2024 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | 2.9370 | - |
| 21 Mar 2024 | 2.9107 | 2.9107 | 2.9107 | 2.9107 | 2.9107 | - |
| 20 Mar 2024 | 2.9588 | 2.9588 | 2.9588 | 2.9588 | 2.9588 | - |
| 19 Mar 2024 | 2.9885 | 2.9885 | 2.9885 | 2.9885 | 2.9885 | - |
| 18 Mar 2024 | 3.0062 | 3.0062 | 3.0062 | 3.0062 | 3.0062 | - |
| 15 Mar 2024 | 3.0303 | 3.0303 | 3.0303 | 3.0303 | 3.0303 | - |
| 14 Mar 2024 | 3.0352 | 3.0352 | 3.0352 | 3.0352 | 3.0352 | - |
| 13 Mar 2024 | 2.9918 | 2.9918 | 2.9918 | 2.9918 | 2.9918 | - |
| 12 Mar 2024 | 3.0295 | 3.0295 | 3.0295 | 3.0295 | 3.0295 | - |
| 11 Mar 2024 | 3.0622 | 3.0622 | 3.0622 | 3.0622 | 3.0622 | - |
| 08 Mar 2024 | 3.0252 | 3.0252 | 3.0252 | 3.0252 | 3.0252 | - |
| 07 Mar 2024 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | 3.0380 | - |
| 06 Mar 2024 | 3.0238 | 3.0238 | 3.0238 | 3.0238 | 3.0238 | - |
| 05 Mar 2024 | 3.0582 | 3.0582 | 3.0582 | 3.0582 | 3.0582 | - |
| 04 Mar 2024 | 3.0898 | 3.0898 | 3.0898 | 3.0898 | 3.0898 | - |
| 01 Mar 2024 | 3.1128 | 3.1128 | 3.1128 | 3.1128 | 3.1128 | - |
| 29 Feb 2024 | 3.1345 | 3.1345 | 3.1345 | 3.1345 | 3.1345 | - |
| 28 Feb 2024 | 3.1228 | 3.1228 | 3.1228 | 3.1228 | 3.1228 | - |
| 27 Feb 2024 | 3.1545 | 3.1545 | 3.1545 | 3.1545 | 3.1545 | - |
| 26 Feb 2024 | 3.1398 | 3.1398 | 3.1398 | 3.1398 | 3.1398 | - |
| 23 Feb 2024 | 3.1328 | 3.1328 | 3.1328 | 3.1328 | 3.1328 | - |
| 22 Feb 2024 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | 3.1640 | - |
| 21 Feb 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 20 Feb 2024 | 3.2097 | 3.2097 | 3.2097 | 3.2097 | 3.2097 | - |
| 19 Feb 2024 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 3.1980 | 930 |
| 16 Feb 2024 | 3.2383 | 3.2383 | 3.2383 | 3.2383 | 3.2383 | - |
| 15 Feb 2024 | 3.2538 | 3.2538 | 3.2538 | 3.2538 | 3.2538 | - |
| 14 Feb 2024 | 3.3268 | 3.3268 | 3.3268 | 3.3268 | 3.3268 | - |
| 13 Feb 2024 | 3.3347 | 3.3347 | 3.3347 | 3.3347 | 3.3347 | - |
| 12 Feb 2024 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | - |
| 09 Feb 2024 | 3.3207 | 3.3207 | 3.3207 | 3.3207 | 3.3207 | - |
| 08 Feb 2024 | 3.3352 | 3.3352 | 3.3352 | 3.3352 | 3.3352 | - |
| 07 Feb 2024 | 3.3212 | 3.3212 | 3.3212 | 3.3212 | 3.3212 | - |
| 06 Feb 2024 | 3.3147 | 3.3147 | 3.3147 | 3.3147 | 3.3147 | - |
| 05 Feb 2024 | 3.3377 | 3.3377 | 3.3377 | 3.3377 | 3.3377 | - |
| 02 Feb 2024 | 3.3043 | 3.3043 | 3.3043 | 3.3043 | 3.3043 | - |
| 01 Feb 2024 | 3.3317 | 3.3317 | 3.3317 | 3.3317 | 3.3317 | - |
| 31 Jan 2024 | 3.2492 | 3.2492 | 3.2492 | 3.2492 | 3.2492 | - |
| 30 Jan 2024 | 3.2817 | 3.2817 | 3.2817 | 3.2817 | 3.2817 | - |
| 29 Jan 2024 | 3.3542 | 3.3542 | 3.3542 | 3.3542 | 3.3542 | - |
| 26 Jan 2024 | 3.3228 | 3.3228 | 3.3228 | 3.3228 | 3.3228 | - |
| 25 Jan 2024 | 3.3442 | 3.3442 | 3.3442 | 3.3442 | 3.3442 | - |
| 24 Jan 2024 | 3.3458 | 3.3458 | 3.3458 | 3.3458 | 3.3458 | - |
| 23 Jan 2024 | 3.3983 | 3.3983 | 3.3983 | 3.3983 | 3.3983 | - |
| 22 Jan 2024 | 3.3438 | 3.3438 | 3.3438 | 3.3438 | 3.3438 | - |
| 19 Jan 2024 | 3.3818 | 3.3818 | 3.3818 | 3.3818 | 3.3818 | - |
| 18 Jan 2024 | 3.4050 | 3.4205 | 3.3365 | 3.4523 | 3.4523 | 3,402 |
| 17 Jan 2024 | 3.4077 | 3.4077 | 3.4077 | 3.4077 | 3.4077 | - |
| 16 Jan 2024 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | 3.4260 | - |
| 15 Jan 2024 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
| 12 Jan 2024 | 3.3147 | 3.3147 | 3.3147 | 3.3147 | 3.3147 | - |
| 11 Jan 2024 | 3.3588 | 3.3588 | 3.3588 | 3.3588 | 3.3588 | - |
| 10 Jan 2024 | 3.3398 | 3.3398 | 3.3398 | 3.3398 | 3.3398 | - |
| 09 Jan 2024 | 3.3258 | 3.3258 | 3.3258 | 3.3258 | 3.3258 | - |
| 08 Jan 2024 | 3.3247 | 3.3247 | 3.3247 | 3.3247 | 3.3247 | - |
| 05 Jan 2024 | 3.2727 | 3.2727 | 3.2727 | 3.2727 | 3.2727 | - |
| 04 Jan 2024 | 3.2795 | 3.2795 | 3.2795 | 3.2715 | 3.2715 | 881 |
| 03 Jan 2024 | 3.3393 | 3.3393 | 3.3393 | 3.3393 | 3.3393 | - |
| 02 Jan 2024 | 3.3398 | 3.3398 | 3.3398 | 3.3398 | 3.3398 | - |
| 29 Dec 2023 | 3.3045 | 3.3045 | 3.3045 | 3.3045 | 3.3045 | - |
| 28 Dec 2023 | 3.3073 | 3.3073 | 3.3073 | 3.3073 | 3.3073 | - |
| 27 Dec 2023 | 3.3268 | 3.3268 | 3.3268 | 3.3268 | 3.3268 | - |
| 22 Dec 2023 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | 3.3790 | - |
| 21 Dec 2023 | 3.3963 | 3.3963 | 3.3963 | 3.3963 | 3.3963 | - |
| 20 Dec 2023 | 3.3623 | 3.3623 | 3.3623 | 3.3623 | 3.3623 | - |
| 19 Dec 2023 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | 3.3980 | - |
| 18 Dec 2023 | 3.4258 | 3.4258 | 3.4258 | 3.4258 | 3.4258 | - |
| 15 Dec 2023 | 3.4597 | 3.4597 | 3.4597 | 3.4597 | 3.4597 | - |
| 14 Dec 2023 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | 3.4750 | - |
| 13 Dec 2023 | 3.6023 | 3.6023 | 3.6023 | 3.6023 | 3.6023 | - |
| 12 Dec 2023 | 3.6068 | 3.6068 | 3.6068 | 3.6068 | 3.6068 | - |
| *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.