Leverage Shares -1x Short Square ETP Securities (SQS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 01:30PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 4.5118 | 4.5118 | 4.5118 | 4.5118 | 4.5118 | - |
| 17 Apr 2024 | 4.5555 | 4.5555 | 4.5555 | 4.5555 | 4.5555 | - |
| 16 Apr 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| 15 Apr 2024 | 4.3725 | 4.3725 | 4.3725 | 4.3725 | 4.3725 | - |
| 12 Apr 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| 11 Apr 2024 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| 10 Apr 2024 | 4.2477 | 4.2477 | 4.2477 | 4.2477 | 4.2477 | - |
| 09 Apr 2024 | 4.2393 | 4.2393 | 4.2393 | 4.2393 | 4.2393 | - |
| 08 Apr 2024 | 4.2327 | 4.2327 | 4.2327 | 4.2327 | 4.2327 | - |
| 05 Apr 2024 | 4.3783 | 4.3783 | 4.3783 | 4.3783 | 4.3783 | - |
| 04 Apr 2024 | 4.3183 | 4.3183 | 4.3183 | 4.3183 | 4.3183 | - |
| 03 Apr 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| 02 Apr 2024 | 4.2277 | 4.2277 | 4.2277 | 4.2277 | 4.2277 | - |
| 28 Mar 2024 | 3.9865 | 3.9865 | 3.9865 | 3.9865 | 3.9865 | - |
| 27 Mar 2024 | 4.0458 | 4.0458 | 4.0458 | 4.0458 | 4.0458 | - |
| 26 Mar 2024 | 3.9527 | 3.9527 | 3.9527 | 3.9527 | 3.9527 | - |
| 25 Mar 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| 22 Mar 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| 21 Mar 2024 | 3.9895 | 3.9895 | 3.9895 | 3.9895 | 3.9895 | - |
| 20 Mar 2024 | 4.2737 | 4.2737 | 4.2737 | 4.2737 | 4.2737 | - |
| 19 Mar 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | - |
| 18 Mar 2024 | 4.1297 | 4.1297 | 4.1297 | 4.1297 | 4.1297 | - |
| 15 Mar 2024 | 4.1792 | 4.1792 | 4.1792 | 4.1792 | 4.1792 | - |
| 14 Mar 2024 | 4.1363 | 4.1363 | 4.1363 | 4.1363 | 4.1363 | - |
| 13 Mar 2024 | 3.9142 | 3.9142 | 3.9142 | 3.9142 | 3.9142 | - |
| 12 Mar 2024 | 4.1375 | 4.1375 | 4.1375 | 4.1635 | 4.1635 | 790 |
| 11 Mar 2024 | 4.0990 | 4.1025 | 4.0990 | 4.1052 | 4.1052 | 110 |
| 08 Mar 2024 | 4.2155 | 4.2155 | 4.2155 | 4.2155 | 4.2155 | - |
| 07 Mar 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| 06 Mar 2024 | 4.3977 | 4.3977 | 4.3977 | 4.3977 | 4.3977 | - |
| 05 Mar 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5500 | 4.5500 | 10 |
| 04 Mar 2024 | 4.3605 | 4.3605 | 4.3605 | 4.3698 | 4.3698 | 10 |
| 01 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3045 | 4.3045 | 10 |
| 29 Feb 2024 | 4.3255 | 4.3255 | 4.3255 | 4.2525 | 4.2525 | 10 |
| 28 Feb 2024 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | - |
| 27 Feb 2024 | 4.4415 | 4.4415 | 4.3890 | 4.4080 | 4.4080 | 190 |
| 26 Feb 2024 | 4.3360 | 4.4335 | 4.2920 | 4.4790 | 4.4790 | 40 |
| 23 Feb 2024 | 4.2197 | 4.2197 | 4.2197 | 4.2197 | 4.2197 | - |
| 22 Feb 2024 | 5.1630 | 5.2270 | 5.1630 | 5.1905 | 5.1905 | 20 |
| 21 Feb 2024 | 5.4150 | 5.4410 | 5.4150 | 5.4150 | 5.4150 | 30 |
| 20 Feb 2024 | 5.3250 | 5.3875 | 5.3145 | 5.3168 | 5.3168 | 560 |
| 19 Feb 2024 | 5.3470 | 5.3470 | 5.3470 | 5.3265 | 5.3265 | 160 |
| 16 Feb 2024 | 5.2240 | 5.2240 | 5.2240 | 5.2240 | 5.2240 | - |
| 15 Feb 2024 | 5.0823 | 5.0823 | 5.0823 | 5.0823 | 5.0823 | - |
| 14 Feb 2024 | 5.2558 | 5.2558 | 5.2558 | 5.2558 | 5.2558 | - |
| 13 Feb 2024 | 5.3105 | 5.3105 | 5.3105 | 5.3105 | 5.3105 | - |
| 12 Feb 2024 | 5.0763 | 5.0763 | 5.0763 | 5.0763 | 5.0763 | - |
| 09 Feb 2024 | 5.1918 | 5.1918 | 5.1918 | 5.1918 | 5.1918 | - |
| 08 Feb 2024 | 5.1178 | 5.1178 | 5.1178 | 5.1178 | 5.1178 | - |
| 07 Feb 2024 | 5.2380 | 5.2380 | 5.2380 | 5.2380 | 5.2380 | - |
| 06 Feb 2024 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | - |
| 05 Feb 2024 | 5.2155 | 5.2160 | 5.2155 | 5.3517 | 5.3517 | 750 |
| 02 Feb 2024 | 5.2267 | 5.2267 | 5.2267 | 5.2267 | 5.2267 | - |
| 01 Feb 2024 | 5.4278 | 5.4278 | 5.4278 | 5.4278 | 5.4278 | - |
| 31 Jan 2024 | 5.2743 | 5.2743 | 5.2743 | 5.2743 | 5.2743 | - |
| 30 Jan 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| 29 Jan 2024 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | - |
| 26 Jan 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | - |
| 25 Jan 2024 | 5.6667 | 5.6667 | 5.6667 | 5.6667 | 5.6667 | - |
| 24 Jan 2024 | 5.4690 | 5.4690 | 5.4690 | 5.4690 | 5.4690 | - |
| 23 Jan 2024 | 5.3005 | 5.3005 | 5.3005 | 5.3645 | 5.3645 | 630 |
| 22 Jan 2024 | 5.2555 | 5.2555 | 5.2555 | 5.2555 | 5.2555 | - |
| 19 Jan 2024 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | - |
| 18 Jan 2024 | 5.5637 | 5.5637 | 5.5637 | 5.5637 | 5.5637 | - |
| 17 Jan 2024 | 5.6518 | 5.6518 | 5.6518 | 5.6518 | 5.6518 | - |
| 16 Jan 2024 | 5.4408 | 5.4408 | 5.4408 | 5.4408 | 5.4408 | - |
| 15 Jan 2024 | 5.4008 | 5.4008 | 5.4008 | 5.4008 | 5.4008 | - |
| 12 Jan 2024 | 5.2995 | 5.2995 | 5.2995 | 5.2995 | 5.2995 | - |
| 11 Jan 2024 | 5.2125 | 5.2125 | 5.2125 | 5.3560 | 5.3560 | 630 |
| 10 Jan 2024 | 5.2080 | 5.2080 | 5.2080 | 5.2080 | 5.2080 | - |
| 09 Jan 2024 | 5.0578 | 5.0578 | 5.0578 | 5.0578 | 5.0578 | - |
| 08 Jan 2024 | 5.2065 | 5.2065 | 5.2065 | 5.2065 | 5.2065 | - |
| 05 Jan 2024 | 5.2620 | 5.2620 | 5.2620 | 5.2620 | 5.2620 | - |
| 04 Jan 2024 | 5.1720 | 5.1720 | 5.1720 | 5.1875 | 5.1875 | 92 |
| 03 Jan 2024 | 5.1530 | 5.1530 | 5.1530 | 5.1530 | 5.1530 | - |
| 02 Jan 2024 | 4.5800 | 4.5800 | 4.5800 | 4.8808 | 4.8808 | 710 |
| 29 Dec 2023 | 4.5008 | 4.5008 | 4.5008 | 4.5008 | 4.5008 | - |
| 28 Dec 2023 | 4.4963 | 4.4963 | 4.4963 | 4.4963 | 4.4963 | - |
| 27 Dec 2023 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| 22 Dec 2023 | 4.6683 | 4.6683 | 4.6683 | 4.6683 | 4.6683 | - |
| 21 Dec 2023 | 4.6395 | 4.6395 | 4.6395 | 4.7090 | 4.7090 | 700 |
| 20 Dec 2023 | 4.6640 | 4.6640 | 4.6640 | 4.5623 | 4.5623 | 710 |
| 19 Dec 2023 | 4.8345 | 4.8345 | 4.8345 | 4.6590 | 4.6590 | 92 |
| 18 Dec 2023 | 4.8530 | 4.8530 | 4.8530 | 4.8498 | 4.8498 | 680 |
| 15 Dec 2023 | 4.7830 | 4.7830 | 4.7830 | 4.7830 | 4.7830 | - |
| 14 Dec 2023 | 4.8345 | 4.8345 | 4.8345 | 4.8215 | 4.8215 | 93 |
| 13 Dec 2023 | 5.3142 | 5.3142 | 5.3142 | 5.3142 | 5.3142 | - |
| 12 Dec 2023 | 5.2252 | 5.2252 | 5.2252 | 5.2252 | 5.2252 | - |
| 11 Dec 2023 | 5.2692 | 5.2692 | 5.2692 | 5.2692 | 5.2692 | - |
| 08 Dec 2023 | 5.1870 | 5.1870 | 5.1870 | 5.1870 | 5.1870 | - |
| 07 Dec 2023 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | - |
| 06 Dec 2023 | 5.1335 | 5.1335 | 5.1335 | 5.1335 | 5.1335 | - |
| 05 Dec 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 04 Dec 2023 | 5.5578 | 5.5578 | 5.5578 | 5.5578 | 5.5578 | - |
| 01 Dec 2023 | 5.6105 | 5.6105 | 5.6105 | 5.6105 | 5.6105 | - |
| 30 Nov 2023 | 5.6883 | 5.6883 | 5.6883 | 5.6883 | 5.6883 | - |
| 29 Nov 2023 | 5.5980 | 5.5980 | 5.5980 | 5.5980 | 5.5980 | - |
| 28 Nov 2023 | 5.7873 | 5.7873 | 5.7873 | 5.7873 | 5.7873 | - |
| 27 Nov 2023 | 6.0113 | 6.0113 | 6.0113 | 6.0113 | 6.0113 | - |
| 24 Nov 2023 | 6.0503 | 6.0503 | 6.0503 | 6.0503 | 6.0503 | - |
| *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.