UK markets open in 4 hours 38 minutes

Leverage Shares -3x Short Semiconductors ETP Securities (SMHS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.2217-0.0007 (-0.31%)
At close: 03:07PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.22840.23320.22830.23040.23043,639
16 May 20240.22240.22240.22240.22240.2224-
15 May 20240.23820.23820.23820.23240.23243,000
14 May 20240.25290.26540.25290.25120.25121,500
13 May 20240.25780.25780.25780.25940.25941,752
10 May 20240.26170.26170.26170.25940.2594680
09 May 20240.27440.27450.27440.26920.26925,000
08 May 20240.27140.27300.27140.27220.27221,500
07 May 20240.30200.30200.30180.26310.26311,734
03 May 20240.28400.28400.28400.28400.2840-
02 May 20240.31130.31340.31130.31280.31281,331
01 May 20240.32360.32360.32360.32360.3236-
30 Apr 20240.35190.35190.34590.28610.28612,391
29 Apr 20240.28680.28680.28680.28680.2868-
26 Apr 20240.28730.28730.28730.28730.2873-
25 Apr 20240.32970.33080.32860.31720.31722,090
24 Apr 20240.31170.31170.30390.32190.32193,941
23 Apr 20240.35790.35790.30150.33090.3309320
22 Apr 20240.36040.36070.35130.36770.367764,470
19 Apr 20240.33450.35080.33450.35060.350611,039
18 Apr 20240.32210.32210.32190.31670.31673,090
17 Apr 20240.28690.29980.28690.29960.299631,107
16 Apr 20240.29150.29350.27560.28560.28565,137
15 Apr 20240.29360.29360.29360.29360.2936-
12 Apr 20240.28060.28060.28060.28060.2806-
11 Apr 20240.25800.25800.25800.25800.2580-
10 Apr 20240.27720.27720.27720.27720.2772-
09 Apr 20240.27010.27010.27010.27010.2701-
08 Apr 20240.27380.27380.27380.27380.2738-
05 Apr 20240.27510.27510.27510.27510.2751-
04 Apr 20240.28570.28570.28570.28570.2857-
03 Apr 20240.26450.26450.26450.26450.2645-
02 Apr 20240.26760.26760.26760.26760.2676-
28 Mar 20240.26780.26780.26780.26780.2678-
27 Mar 20240.26800.26800.26800.26800.2680-
26 Mar 20240.26770.26770.26770.26770.2677-
25 Mar 20240.26030.26030.26030.26030.2603-
22 Mar 20240.25820.25820.25820.25820.2582-
21 Mar 20240.26270.26270.26270.26270.2627-
20 Mar 20240.28180.28180.28180.28180.2818-
19 Mar 20240.29600.29600.29600.29600.2960-
18 Mar 20240.29390.29390.29390.29390.2939-
15 Mar 20240.29540.29540.29540.29540.2954-
14 Mar 20240.28890.28890.28890.28890.2889-
13 Mar 20240.27410.27410.27410.27410.2741-
12 Mar 20240.25870.25870.25870.25870.2587-
11 Mar 20240.28570.28570.28570.28570.2857-
08 Mar 20240.27100.27100.27100.27100.2710-
07 Mar 20240.24240.24240.24240.24240.2424-
06 Mar 20240.27030.27030.27030.27030.2703-
05 Mar 20240.29290.29290.29290.29290.2929-
04 Mar 20240.28000.28000.28000.28000.2800-
01 Mar 20240.29390.29390.29390.29390.2939-
29 Feb 20240.33440.33440.33440.33440.3344-
28 Feb 20240.35780.35780.35780.35780.3578-
27 Feb 20240.34620.34620.34620.34620.3462-
26 Feb 20240.34310.34310.34310.34310.3431-
23 Feb 20240.35150.35150.35150.35150.3515-
22 Feb 20240.34490.34490.34490.34490.3449-
21 Feb 20240.43360.43360.43360.43360.4336-
20 Feb 20240.42530.42530.42530.42530.4253-
19 Feb 20240.40150.40150.40150.40150.4015-
16 Feb 20240.40110.40110.40110.40110.4011-
15 Feb 20240.39590.39590.39590.39590.3959-
14 Feb 20240.39180.39180.39180.39180.3918-
13 Feb 20240.41680.41680.41680.41680.4168-
12 Feb 20240.39480.39480.39480.39480.3948-
09 Feb 20240.38990.38990.38990.38990.3899-
08 Feb 20240.41750.41750.41750.41750.4175-
07 Feb 20240.43600.43600.43600.43600.4360-
06 Feb 20240.46400.46400.46400.46400.4640-
05 Feb 20240.44860.44860.44860.44860.4486-
02 Feb 20240.47600.47600.47600.47600.4760-
01 Feb 20240.50530.50530.50530.50530.5053-
31 Jan 20240.51950.51950.51950.51950.5195-
30 Jan 20240.49780.49780.49780.49780.4978-
29 Jan 20240.48330.48330.48330.48330.4833-
26 Jan 20240.50040.50040.50040.50040.5004-
25 Jan 20240.47020.47020.47020.47020.4702-
24 Jan 20240.47010.47010.47010.47010.4701-
23 Jan 20240.49640.49640.49640.49640.4964-
22 Jan 20240.50390.50390.50390.50390.5039-
19 Jan 20240.51060.51060.51060.51060.5106-
18 Jan 20240.57620.57620.57620.57620.5762-
17 Jan 20240.63820.63820.63820.63820.6382-
16 Jan 20240.62660.62660.62660.62660.6266-
15 Jan 20240.65780.65780.65780.65780.6578-
12 Jan 20240.65720.65720.65720.65720.6572-
11 Jan 20240.65020.65020.65020.65020.6502-
10 Jan 20240.66120.66120.66120.66120.6612-
09 Jan 20240.66290.66290.66290.66290.6629-
08 Jan 20240.66800.66800.66800.66800.6680-
05 Jan 20240.74670.74670.74670.74670.7467-
04 Jan 20240.76160.76160.76160.76160.7616-
03 Jan 20240.74810.74810.74810.74810.7481-
02 Jan 20240.71010.71010.71010.71010.7101-
29 Dec 20230.64410.64410.64410.64410.6441-
28 Dec 20230.63370.63370.63370.63370.6337-
27 Dec 20230.63310.63310.63310.63310.6331-
22 Dec 20230.66150.66150.66150.66150.6615-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...