Leverage Shares 3x Square ETP (SQ3.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

0.0098

-0.0006

(-6.22%)

At close: 02:12PM GMT

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	0.0093	0.0096	0.0093	0.0098	0.0098	10,340
02 Feb 2023	0.0084	0.0104	0.0082	0.0104	0.0104	2,201,619
01 Feb 2023	0.0083	0.0084	0.0079	0.0080	0.0080	856,219
31 Jan 2023	0.0078	0.0083	0.0073	0.0082	0.0082	721,928
30 Jan 2023	0.0083	0.0087	0.0082	0.0082	0.0082	697,413
27 Jan 2023	0.0082	0.0087	0.0080	0.0089	0.0089	1,504,469
26 Jan 2023	0.0084	0.0084	0.0075	0.0075	0.0075	344,861
25 Jan 2023	0.0072	0.0073	0.0064	0.0071	0.0071	735,579
24 Jan 2023	0.0084	0.0084	0.0058	0.0083	0.0083	912,738
23 Jan 2023	0.0070	0.0079	0.0068	0.0076	0.0076	1,012,627
20 Jan 2023	0.0059	0.0060	0.0056	0.0063	0.0063	1,209,238
19 Jan 2023	0.0060	0.0060	0.0054	0.0052	0.0052	16,299,024
18 Jan 2023	0.0069	0.0069	0.0063	0.0063	0.0063	882,701
17 Jan 2023	0.0060	0.0064	0.0051	0.0063	0.0063	343,197
16 Jan 2023	0.0061	0.0062	0.0060	0.0060	0.0060	1,058,500
13 Jan 2023	0.0061	0.0062	0.0055	0.0057	0.0057	16,910,511
12 Jan 2023	0.0059	0.0059	0.0052	0.0055	0.0055	423,989
11 Jan 2023	0.0055	0.0059	0.0055	0.0058	0.0058	1,477
10 Jan 2023	0.0054	0.0055	0.0046	0.0052	0.0052	169,988
09 Jan 2023	0.0055	0.0056	0.0051	0.0054	0.0054	311,521
06 Jan 2023	0.0045	0.0049	0.0043	0.0050	0.0050	100,374
05 Jan 2023	0.0048	0.0049	0.0044	0.0044	0.0044	30,197
04 Jan 2023	0.0047	0.0048	0.0046	0.0049	0.0049	514
03 Jan 2023	0.0045	0.0050	0.0037	0.0043	0.0043	25,585
30 Dec 2022	0.0040	0.0040	0.0040	0.0040	0.0040	99
29 Dec 2022	0.0036	0.0041	0.0036	0.0040	0.0040	65,549
28 Dec 2022	0.0036	0.0036	0.0034	0.0034	0.0034	1,017,786
23 Dec 2022	0.0036	0.0038	0.0036	0.0038	0.0038	100,796
22 Dec 2022	0.0043	0.0043	0.0036	0.0036	0.0036	3,605,484
21 Dec 2022	0.0040	0.0042	0.0039	0.0042	0.0042	65,661
20 Dec 2022	0.0038	0.0058	0.0037	0.0037	0.0037	210,690
19 Dec 2022	0.0042	0.0043	0.0038	0.0038	0.0038	7,530
16 Dec 2022	0.0047	0.0047	0.0044	0.0039	0.0039	7,240
15 Dec 2022	0.0061	0.0061	0.0057	0.0052	0.0052	196,811
14 Dec 2022	0.0061	0.0066	0.0061	0.0066	0.0066	554,784
13 Dec 2022	0.0052	0.0063	0.0047	0.0063	0.0063	796,223
12 Dec 2022	0.0052	0.0052	0.0052	0.0052	0.0052	-
09 Dec 2022	0.0046	0.0049	0.0044	0.0048	0.0048	104
08 Dec 2022	0.0042	0.0042	0.0042	0.0044	0.0044	1
07 Dec 2022	0.0041	0.0041	0.0039	0.0039	0.0039	40,201
06 Dec 2022	0.0045	0.0055	0.0040	0.0041	0.0041	50,102
05 Dec 2022	0.0064	0.0064	0.0056	0.0049	0.0049	7,066
02 Dec 2022	0.0060	0.0061	0.0052	0.0058	0.0058	1,000,005
01 Dec 2022	0.0057	0.0058	0.0055	0.0057	0.0057	158,551
30 Nov 2022	0.0046	0.0047	0.0046	0.0047	0.0047	300
29 Nov 2022	0.0045	0.0050	0.0044	0.0046	0.0046	2,000
28 Nov 2022	0.0047	0.0047	0.0047	0.0045	0.0045	100,000
25 Nov 2022	0.0050	0.0051	0.0047	0.0047	0.0047	1,142,086
24 Nov 2022	0.0051	0.0052	0.0051	0.0050	0.0050	56
23 Nov 2022	0.0048	0.0049	0.0046	0.0049	0.0049	2,102
22 Nov 2022	0.0045	0.0073	0.0044	0.0046	0.0046	1,034,436
21 Nov 2022	0.0053	0.0053	0.0050	0.0044	0.0044	336,115
18 Nov 2022	0.0062	0.0065	0.0060	0.0055	0.0055	475
17 Nov 2022	0.0068	0.0068	0.0059	0.0059	0.0059	1,834
16 Nov 2022	0.0079	0.0079	0.0063	0.0063	0.0063	1,750
15 Nov 2022	0.0072	0.0080	0.0059	0.0075	0.0075	1,205,042
14 Nov 2022	0.0070	0.0073	0.0066	0.0068	0.0068	948,676
11 Nov 2022	0.0063	0.0070	0.0061	0.0067	0.0067	38,992
10 Nov 2022	0.0041	0.0060	0.0040	0.0060	0.0060	772,269
09 Nov 2022	0.0045	0.0045	0.0040	0.0040	0.0040	5,611
08 Nov 2022	0.0055	0.0057	0.0050	0.0059	0.0059	10,001
07 Nov 2022	0.0047	0.0055	0.0047	0.0052	0.0052	3,235,317
04 Nov 2022	0.0051	0.0051	0.0047	0.0047	0.0047	848,093
03 Nov 2022	0.0039	0.0039	0.0036	0.0036	0.0036	226,941
02 Nov 2022	0.0049	0.0049	0.0040	0.0039	0.0039	1,712
01 Nov 2022	0.0054	0.0054	0.0047	0.0047	0.0047	1,001
31 Oct 2022	0.0053	0.0053	0.0052	0.0052	0.0052	55,001
28 Oct 2022	0.0048	0.0052	0.0048	0.0049	0.0049	577,088
27 Oct 2022	0.0049	0.0050	0.0049	0.0052	0.0052	7,930
26 Oct 2022	0.0048	0.0048	0.0048	0.0055	0.0055	77
25 Oct 2022	0.0044	0.0044	0.0039	0.0049	0.0049	2,000
24 Oct 2022	0.0039	0.0039	0.0038	0.0039	0.0039	128,207
21 Oct 2022	0.0045	0.0045	0.0035	0.0036	0.0036	74,497
20 Oct 2022	0.0037	0.0037	0.0036	0.0043	0.0043	12,525
19 Oct 2022	0.0044	0.0044	0.0040	0.0039	0.0039	259,630
18 Oct 2022	0.0045	0.0045	0.0040	0.0041	0.0041	628,704
17 Oct 2022	0.0036	0.0036	0.0035	0.0042	0.0042	2,008
14 Oct 2022	0.0039	0.0039	0.0039	0.0039	0.0039	-
13 Oct 2022	0.0037	0.0037	0.0036	0.0040	0.0040	3,002
12 Oct 2022	0.0040	0.0040	0.0037	0.0039	0.0039	1,503,451
11 Oct 2022	0.0046	0.0058	0.0038	0.0042	0.0042	530,271
10 Oct 2022	0.0046	0.0046	0.0046	0.0046	0.0046	100,000
07 Oct 2022	0.0056	0.0056	0.0054	0.0056	0.0056	439,796
06 Oct 2022	0.0060	0.0062	0.0060	0.0063	0.0063	203,426
05 Oct 2022	0.0060	0.0061	0.0056	0.0058	0.0058	26,092
04 Oct 2022	0.0054	0.0062	0.0048	0.0062	0.0062	3,102,276
03 Oct 2022	0.0045	0.0045	0.0044	0.0051	0.0051	14,127
30 Sept 2022	0.0047	0.0048	0.0047	0.0050	0.0050	314,230
29 Sept 2022	0.0050	0.0050	0.0050	0.0047	0.0047	401
28 Sept 2022	0.0044	0.0050	0.0044	0.0052	0.0052	5,484,336
27 Sept 2022	0.0048	0.0063	0.0048	0.0046	0.0046	119,008
26 Sept 2022	0.0047	0.0050	0.0047	0.0050	0.0050	48,692
23 Sept 2022	0.0047	0.0047	0.0044	0.0048	0.0048	70,646
22 Sept 2022	0.0060	0.0060	0.0048	0.0047	0.0047	11,124,308
21 Sept 2022	0.0066	0.0066	0.0064	0.0068	0.0068	476,216
20 Sept 2022	0.0078	0.0106	0.0068	0.0070	0.0070	408,727
16 Sept 2022	0.0087	0.0087	0.0081	0.0094	0.0094	1,201,780
15 Sept 2022	0.0086	0.0086	0.0085	0.0096	0.0096	3
14 Sept 2022	0.0100	0.0100	0.0082	0.0086	0.0086	1,255,600
13 Sept 2022	0.0124	0.0124	0.0094	0.0097	0.0097	55,703
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP19,365.07-225.25(-1.15%)

Leverage Shares 3x Square ETP (SQ3.L)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
19,365.07
-225.25(-1.15%)