Leverage Shares -1x Short Square ETP Securities (SSQE.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:42AM BST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4.1337 | 4.1337 | 4.1337 | 4.1337 | 4.1337 | - |
| 16 May 2024 | 4.1765 | 4.1765 | 4.1765 | 4.1765 | 4.1765 | - |
| 15 May 2024 | 4.1448 | 4.1448 | 4.1448 | 4.1448 | 4.1448 | - |
| 14 May 2024 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
| 13 May 2024 | 4.2748 | 4.2748 | 4.2748 | 4.2748 | 4.2748 | - |
| 10 May 2024 | 4.2315 | 4.2315 | 4.2315 | 4.2315 | 4.2315 | - |
| 09 May 2024 | 4.1947 | 4.1947 | 4.1947 | 4.1947 | 4.1947 | - |
| 08 May 2024 | 4.2625 | 4.2625 | 4.2625 | 4.2625 | 4.2625 | - |
| 07 May 2024 | 4.1887 | 4.1887 | 4.1887 | 4.1887 | 4.1887 | - |
| 03 May 2024 | 4.0220 | 4.0245 | 4.0220 | 4.2720 | 4.2720 | 1,046 |
| 02 May 2024 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | 4.4670 | - |
| 01 May 2024 | 4.6235 | 4.6235 | 4.6235 | 4.6235 | 4.6235 | - |
| 30 Apr 2024 | 4.1918 | 4.1918 | 4.1918 | 4.1918 | 4.1918 | - |
| 29 Apr 2024 | 4.0877 | 4.0877 | 4.0877 | 4.0877 | 4.0877 | - |
| 26 Apr 2024 | 4.1645 | 4.1645 | 4.1645 | 4.1645 | 4.1645 | - |
| 25 Apr 2024 | 4.2822 | 4.2822 | 4.2822 | 4.2822 | 4.2822 | - |
| 24 Apr 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| 23 Apr 2024 | 4.2085 | 4.2085 | 4.2085 | 4.2085 | 4.2085 | - |
| 22 Apr 2024 | 4.4538 | 4.4538 | 4.4538 | 4.4538 | 4.4538 | - |
| 19 Apr 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| 18 Apr 2024 | 4.2318 | 4.2318 | 4.2318 | 4.2318 | 4.2318 | - |
| 17 Apr 2024 | 4.2813 | 4.2813 | 4.2813 | 4.2813 | 4.2813 | - |
| 16 Apr 2024 | 4.2467 | 4.2467 | 4.2467 | 4.2467 | 4.2467 | - |
| 15 Apr 2024 | 4.1097 | 4.1097 | 4.1097 | 4.1097 | 4.1097 | - |
| 12 Apr 2024 | 4.0227 | 4.0227 | 4.0227 | 4.0227 | 4.0227 | - |
| 11 Apr 2024 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | 3.9810 | - |
| 10 Apr 2024 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | 3.9540 | - |
| 09 Apr 2024 | 3.9037 | 3.9037 | 3.9037 | 3.9037 | 3.9037 | - |
| 08 Apr 2024 | 3.9002 | 3.9002 | 3.9002 | 3.9002 | 3.9002 | - |
| 05 Apr 2024 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
| 04 Apr 2024 | 3.9738 | 3.9738 | 3.9738 | 3.9738 | 3.9738 | - |
| 03 Apr 2024 | 3.8558 | 3.8558 | 3.8558 | 3.8558 | 3.8558 | - |
| 02 Apr 2024 | 3.9262 | 3.9262 | 3.9262 | 3.9262 | 3.9262 | - |
| 28 Mar 2024 | 3.6905 | 3.6905 | 3.6905 | 3.6905 | 3.6905 | - |
| 27 Mar 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| 26 Mar 2024 | 3.6507 | 3.6507 | 3.6507 | 3.6507 | 3.6507 | - |
| 25 Mar 2024 | 3.7527 | 3.7527 | 3.7527 | 3.7527 | 3.7527 | - |
| 22 Mar 2024 | 3.8082 | 3.8082 | 3.8082 | 3.8082 | 3.8082 | - |
| 21 Mar 2024 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | 3.6720 | - |
| 20 Mar 2024 | 3.9375 | 3.9375 | 3.9375 | 3.9375 | 3.9375 | - |
| 19 Mar 2024 | 3.8993 | 3.8993 | 3.8993 | 3.8993 | 3.8993 | - |
| 18 Mar 2024 | 3.7987 | 3.7987 | 3.7987 | 3.7987 | 3.7987 | - |
| 15 Mar 2024 | 3.8368 | 3.8368 | 3.8368 | 3.8368 | 3.8368 | - |
| 14 Mar 2024 | 3.7982 | 3.7982 | 3.7982 | 3.7982 | 3.7982 | - |
| 13 Mar 2024 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | 3.5755 | - |
| 12 Mar 2024 | 3.8138 | 3.8138 | 3.8138 | 3.8138 | 3.8138 | - |
| 11 Mar 2024 | 3.7575 | 3.7575 | 3.7575 | 3.7575 | 3.7575 | - |
| 08 Mar 2024 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | 3.8510 | - |
| 07 Mar 2024 | 4.0468 | 4.0468 | 4.0468 | 4.0468 | 4.0468 | - |
| 06 Mar 2024 | 4.0332 | 4.0332 | 4.0332 | 4.0332 | 4.0332 | - |
| 05 Mar 2024 | 4.1855 | 4.1855 | 4.1855 | 4.1855 | 4.1855 | - |
| 04 Mar 2024 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | 4.0220 | - |
| 01 Mar 2024 | 3.9745 | 3.9745 | 3.9745 | 3.9745 | 3.9745 | - |
| 29 Feb 2024 | 3.9355 | 3.9355 | 3.9355 | 3.9355 | 3.9355 | - |
| 28 Feb 2024 | 3.9093 | 3.9093 | 3.9093 | 3.9093 | 3.9093 | - |
| 27 Feb 2024 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | 4.0610 | - |
| 26 Feb 2024 | 4.1275 | 4.1275 | 4.1275 | 4.1275 | 4.1275 | - |
| 23 Feb 2024 | 3.9002 | 3.9002 | 3.9002 | 3.9002 | 3.9002 | - |
| 22 Feb 2024 | 4.7993 | 4.7993 | 4.7993 | 4.7993 | 4.7993 | - |
| 21 Feb 2024 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | 5.0070 | - |
| 20 Feb 2024 | 4.9425 | 4.9425 | 4.9425 | 4.9148 | 4.9148 | 546 |
| 19 Feb 2024 | 4.9465 | 4.9465 | 4.9465 | 4.9465 | 4.9465 | - |
| 16 Feb 2024 | 4.8472 | 4.8472 | 4.8472 | 4.8472 | 4.8472 | - |
| 15 Feb 2024 | 4.7232 | 4.7232 | 4.7232 | 4.7232 | 4.7232 | - |
| 14 Feb 2024 | 4.8998 | 4.8998 | 4.8998 | 4.8998 | 4.8998 | - |
| 13 Feb 2024 | 4.9557 | 4.9557 | 4.9557 | 4.9557 | 4.9557 | - |
| 12 Feb 2024 | 4.7092 | 4.7092 | 4.7092 | 4.7092 | 4.7092 | - |
| 09 Feb 2024 | 4.8142 | 4.8142 | 4.8142 | 4.8142 | 4.8142 | - |
| 08 Feb 2024 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | - |
| 07 Feb 2024 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | 4.8670 | - |
| 06 Feb 2024 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
| 05 Feb 2024 | 4.9893 | 4.9893 | 4.9893 | 4.9893 | 4.9893 | - |
| 02 Feb 2024 | 4.8415 | 4.8415 | 4.8415 | 4.8415 | 4.8415 | - |
| 01 Feb 2024 | 5.0043 | 5.0043 | 5.0043 | 5.0043 | 5.0043 | - |
| 31 Jan 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | - |
| 30 Jan 2024 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
| 29 Jan 2024 | 4.8447 | 4.8447 | 4.8447 | 4.8447 | 4.8447 | - |
| 26 Jan 2024 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | 5.0310 | - |
| 25 Jan 2024 | 5.2285 | 5.2285 | 5.2285 | 5.2285 | 5.2285 | - |
| 24 Jan 2024 | 5.0142 | 5.0142 | 5.0142 | 5.0142 | 5.0142 | - |
| 23 Jan 2024 | 5.0256 | 5.0256 | 5.0256 | 4.9493 | 4.9493 | 10 |
| 22 Jan 2024 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | 4.8230 | - |
| 19 Jan 2024 | 5.0652 | 5.0652 | 5.0652 | 5.0652 | 5.0652 | - |
| 18 Jan 2024 | 5.1205 | 5.1205 | 5.1205 | 5.1205 | 5.1205 | - |
| 17 Jan 2024 | 5.2102 | 5.2102 | 5.2102 | 5.2102 | 5.2102 | - |
| 16 Jan 2024 | 4.9963 | 4.9963 | 4.9963 | 4.9963 | 4.9963 | - |
| 15 Jan 2024 | 4.9272 | 4.9272 | 4.9272 | 4.9272 | 4.9272 | - |
| 12 Jan 2024 | 4.8298 | 4.8298 | 4.8298 | 4.8298 | 4.8298 | - |
| 11 Jan 2024 | 4.7560 | 4.7560 | 4.7560 | 4.8898 | 4.8898 | 630 |
| 10 Jan 2024 | 4.7527 | 4.7527 | 4.7527 | 4.7527 | 4.7527 | - |
| 09 Jan 2024 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | 4.6280 | - |
| 08 Jan 2024 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | 4.7450 | - |
| 05 Jan 2024 | 4.7993 | 4.7993 | 4.7993 | 4.7993 | 4.7993 | - |
| 04 Jan 2024 | 4.7345 | 4.7345 | 4.7345 | 4.7345 | 4.7345 | - |
| 03 Jan 2024 | 4.7182 | 4.7182 | 4.7182 | 4.7182 | 4.7182 | - |
| 02 Jan 2024 | 4.1545 | 4.1545 | 4.1545 | 4.4517 | 4.4517 | 710 |
| 29 Dec 2023 | 4.0627 | 4.0627 | 4.0627 | 4.0627 | 4.0627 | - |
| 28 Dec 2023 | 4.0588 | 4.0588 | 4.0588 | 4.0588 | 4.0588 | - |
| 27 Dec 2023 | 4.0715 | 4.0715 | 4.0715 | 4.0715 | 4.0715 | - |
| 22 Dec 2023 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | - |
| *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.