UK markets closed

Leverage Shares -3x Short NIO ETP Securities (SNIO.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
16.86-0.99 (-5.53%)
At close: 02:44PM BST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202416.9716.9715.2016.8616.864
03 May 202417.8417.8417.8417.8417.84-
02 May 202417.3621.1216.7517.9817.981,058
01 May 202431.9331.9323.5921.1521.15111
30 Apr 202434.9653.8630.4133.3633.36565
29 Apr 202434.3236.4031.6836.7736.77152
26 Apr 202438.5539.9638.0837.2737.27784
25 Apr 202449.2753.1448.9651.3951.39133
24 Apr 202449.8251.0449.3250.0550.0531
23 Apr 202454.5463.4751.8853.3453.349
22 Apr 202464.1470.0664.1463.4163.41115
19 Apr 202461.8464.5061.8463.4763.47388
18 Apr 202459.1763.3956.3155.1755.17132
17 Apr 202467.6567.6560.8863.8863.88146
16 Apr 202469.2570.8151.0466.6866.686
15 Apr 202451.4061.4451.0961.8461.84378
12 Apr 202447.4154.0047.4154.2254.22281
11 Apr 202440.3545.5840.2944.9544.9540
10 Apr 202437.6741.9937.1041.2141.21126
09 Apr 202448.0348.6637.2040.8340.83220
08 Apr 202447.2247.2247.2246.7346.733
05 Apr 202446.0046.0045.4046.6646.6617
04 Apr 202445.7545.7540.6841.7741.7769
03 Apr 202447.3947.4747.3946.7346.7315
02 Apr 202447.4247.5743.2144.7244.7226
28 Mar 202439.9839.9839.2843.4143.4120
27 Mar 202443.8643.8642.2543.5543.55373
26 Mar 202436.5439.2629.0937.3737.3713
25 Mar 202433.5735.9233.5734.6734.6714
22 Mar 202435.6338.6935.6336.7236.7223
21 Mar 202430.8434.3730.8433.6933.6929
20 Mar 202433.1533.1533.1532.7332.732
19 Mar 202430.3331.5921.5530.2630.2682
18 Mar 202421.7124.6921.7125.4725.4752
15 Mar 202425.3325.5624.0025.2025.20315
14 Mar 202422.3625.2122.3624.7524.75620
13 Mar 202419.8719.8719.8719.9819.9820
12 Mar 202419.1232.6318.8518.9518.9571
11 Mar 202422.7622.7618.8319.3419.34773
08 Mar 202423.1125.3623.1125.5125.51374
07 Mar 202425.6526.0325.6526.4926.4976
06 Mar 202427.3329.9323.9324.1924.193,042
05 Mar 202430.5038.7626.5330.3230.328,603
04 Mar 202427.3331.5627.0830.9330.93611
01 Mar 202424.8625.6624.3025.1525.15150
29 Feb 202429.5529.5526.2029.1329.13356
28 Feb 202429.3331.5328.7731.0231.0294
27 Feb 202426.4230.8024.6727.0827.0820
26 Feb 202431.4132.6328.1130.2930.291,011
23 Feb 202428.0633.6527.5033.2633.26334
22 Feb 202428.8028.8028.8028.8028.80-
21 Feb 202424.6224.7124.6225.1725.17596
20 Feb 202425.0425.0423.2526.7026.70217
19 Feb 202424.5024.5024.5023.8023.805
16 Feb 202422.8924.0622.7723.7423.74259
15 Feb 202425.1525.1522.3524.0524.05101
14 Feb 202427.4528.1427.4527.7227.7221
13 Feb 202431.2931.2931.2929.5129.5118
12 Feb 202428.6729.3423.1225.3325.331,680
09 Feb 202428.7128.7128.7129.9429.94417
08 Feb 202429.8829.8829.8829.9529.9510
07 Feb 202427.8327.8327.8327.8327.83-
06 Feb 202436.0037.1032.7530.0630.065,071
05 Feb 202438.2143.1538.2141.7441.744,814
02 Feb 202436.4039.3036.4039.3539.355,108
01 Feb 202436.7139.3333.2638.2138.214,668
31 Jan 202436.2037.0433.7034.3534.35173
30 Jan 202430.8133.2624.1032.8632.8643
29 Jan 202429.6930.8029.6930.2730.27113
26 Jan 202432.0832.0830.2230.4630.4623
25 Jan 202430.4730.4730.4731.6731.6710
24 Jan 202426.4326.4326.2028.9928.992,769
23 Jan 202430.1430.1421.0926.8026.80271
22 Jan 202434.4235.0331.3033.4633.462,362
19 Jan 202428.2330.9528.2332.0032.00862
18 Jan 202425.8728.4524.1327.6927.69503
17 Jan 202427.8830.0127.8826.9426.941,258
16 Jan 202421.3621.3615.6524.1424.1410
15 Jan 202419.8519.8519.8520.7020.7023
12 Jan 202418.1918.1918.1918.8518.85122
11 Jan 202418.4818.4818.4818.4818.48-
10 Jan 202417.0717.0717.0718.3118.3154
09 Jan 202415.8916.7111.8416.2616.26300
08 Jan 202415.1015.1015.1014.8414.84161
05 Jan 202413.8713.8713.8713.8713.87-
04 Jan 202413.0713.0712.7612.9512.956
03 Jan 202412.9813.9512.9412.4412.4465
02 Jan 202410.8411.059.6712.3512.351,451
29 Dec 20239.469.469.469.469.46-
28 Dec 20239.549.549.549.549.54-
27 Dec 202310.7610.919.7810.9010.903,636
22 Dec 202316.2816.2816.2816.1716.17107
21 Dec 202316.8416.8416.0016.8316.831,127
20 Dec 202313.9215.3413.9215.4415.44686
19 Dec 202313.8422.1713.8413.4313.4344
18 Dec 202313.9416.1312.2816.3116.314,282
15 Dec 202318.2920.5017.9819.0219.02127
14 Dec 202324.2924.3019.0321.3321.33104
13 Dec 202327.7827.7827.7827.7827.78-
12 Dec 202323.2328.7421.8026.4226.42150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...