Leverage Shares 3x Short China ETC (SCHI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 10:59AM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 460.30 | 469.50 | 460.30 | 447.52 | 447.52 | 612 |
| May 02, 2024 | 501.85 | 501.85 | 473.75 | 474.90 | 474.90 | 685 |
| May 01, 2024 | 674.53 | 674.53 | 674.53 | 674.53 | 674.53 | - |
| Apr 30, 2024 | 531.14 | 531.14 | 531.14 | 539.55 | 539.55 | 105 |
| Apr 29, 2024 | 525.00 | 527.50 | 525.00 | 523.50 | 523.50 | 121 |
| Apr 26, 2024 | 538.40 | 546.30 | 526.65 | 540.47 | 540.47 | 146 |
| Apr 25, 2024 | 573.38 | 573.38 | 573.38 | 573.38 | 573.38 | - |
| Apr 24, 2024 | 576.50 | 585.15 | 576.50 | 584.72 | 584.72 | 18 |
| Apr 23, 2024 | 668.46 | 668.46 | 668.46 | 611.22 | 611.22 | 34 |
| Apr 22, 2024 | 689.60 | 689.60 | 689.60 | 651.10 | 651.10 | 2 |
| Apr 19, 2024 | 656.25 | 676.40 | 656.25 | 672.75 | 672.75 | 52 |
| Apr 18, 2024 | 665.60 | 665.60 | 665.60 | 657.28 | 657.28 | 722 |
| Apr 17, 2024 | 670.30 | 670.30 | 670.30 | 688.10 | 688.10 | 23 |
| Apr 16, 2024 | 615.32 | 615.32 | 615.32 | 687.53 | 687.53 | 17 |
| Apr 15, 2024 | 656.45 | 656.45 | 647.55 | 655.95 | 655.95 | 24 |
| Apr 12, 2024 | 621.10 | 621.10 | 621.10 | 664.20 | 664.20 | 30 |
| Apr 11, 2024 | 624.45 | 624.45 | 624.45 | 624.45 | 624.45 | - |
| Apr 10, 2024 | 595.55 | 598.05 | 595.55 | 630.47 | 630.47 | 44 |
| Apr 09, 2024 | 601.99 | 601.99 | 601.99 | 614.13 | 614.13 | 1,150 |
| Apr 08, 2024 | 620.85 | 620.85 | 620.85 | 621.10 | 621.10 | 126 |
| Apr 05, 2024 | 636.78 | 636.78 | 636.78 | 636.78 | 636.78 | - |
| Apr 04, 2024 | 604.10 | 604.10 | 604.10 | 604.10 | 604.10 | - |
| Apr 03, 2024 | 616.95 | 616.95 | 616.95 | 616.95 | 616.95 | - |
| Apr 02, 2024 | 617.75 | 661.42 | 606.75 | 608.40 | 608.40 | 1,297 |
| Mar 28, 2024 | 639.78 | 639.78 | 639.78 | 639.78 | 639.78 | - |
| Mar 27, 2024 | 662.63 | 662.63 | 662.63 | 662.63 | 662.63 | - |
| Mar 26, 2024 | 647.65 | 647.65 | 647.65 | 649.97 | 649.97 | 206 |
| Mar 25, 2024 | 660.53 | 660.53 | 660.53 | 660.53 | 660.53 | - |
| Mar 22, 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | - |
| Mar 21, 2024 | 618.97 | 618.97 | 618.97 | 618.97 | 618.97 | - |
| Mar 20, 2024 | 637.15 | 639.65 | 637.15 | 620.67 | 620.67 | 706 |
| Mar 19, 2024 | 605.33 | 605.33 | 605.33 | 626.30 | 626.30 | 153 |
| Mar 18, 2024 | 601.80 | 601.80 | 601.80 | 613.20 | 613.20 | 268 |
| Mar 15, 2024 | 617.28 | 617.28 | 617.28 | 617.28 | 617.28 | - |
| Mar 14, 2024 | 618.03 | 618.03 | 618.03 | 618.03 | 618.03 | - |
| Mar 13, 2024 | 592.00 | 596.75 | 592.00 | 579.78 | 579.78 | 832 |
| Mar 12, 2024 | 746.93 | 746.93 | 746.93 | 599.65 | 599.65 | 1,533 |
| Mar 11, 2024 | 622.00 | 622.00 | 622.00 | 628.30 | 628.30 | 4 |
| Mar 08, 2024 | 682.90 | 682.90 | 682.90 | 682.90 | 682.90 | - |
| Mar 07, 2024 | 686.90 | 686.90 | 686.90 | 686.90 | 686.90 | - |
| Mar 06, 2024 | 663.35 | 663.35 | 663.35 | 663.35 | 663.35 | - |
| Mar 05, 2024 | 710.40 | 728.20 | 661.82 | 706.15 | 706.15 | 1,342 |
| Mar 04, 2024 | 682.47 | 682.47 | 682.47 | 682.47 | 682.47 | - |
| Mar 01, 2024 | 654.78 | 654.78 | 654.78 | 654.78 | 654.78 | - |
| Feb 29, 2024 | 690.10 | 690.10 | 690.10 | 690.10 | 690.10 | - |
| Feb 28, 2024 | 678.10 | 678.50 | 675.95 | 691.95 | 691.95 | 248 |
| Feb 27, 2024 | 668.65 | 668.65 | 668.65 | 632.03 | 632.03 | 289 |
| Feb 26, 2024 | 655.88 | 655.88 | 655.88 | 655.88 | 655.88 | - |
| Feb 23, 2024 | 642.00 | 642.00 | 642.00 | 642.00 | 642.00 | - |
| Feb 22, 2024 | 661.25 | 661.25 | 661.25 | 661.25 | 661.25 | - |
| Feb 21, 2024 | 676.33 | 676.33 | 676.33 | 676.33 | 676.33 | - |
| Feb 20, 2024 | 735.99 | 735.99 | 735.99 | 724.30 | 724.30 | 203 |
| Feb 19, 2024 | 715.55 | 715.55 | 715.55 | 715.55 | 715.55 | - |
| Feb 16, 2024 | 698.30 | 698.30 | 698.30 | 698.30 | 698.30 | - |
| Feb 15, 2024 | 747.20 | 747.20 | 747.20 | 747.20 | 747.20 | - |
| Feb 14, 2024 | 764.97 | 764.97 | 764.97 | 764.97 | 764.97 | - |
| Feb 13, 2024 | 796.36 | 796.36 | 796.36 | 776.30 | 776.30 | 759 |
| Feb 12, 2024 | 733.83 | 733.83 | 733.83 | 733.83 | 733.83 | - |
| Feb 09, 2024 | 796.55 | 796.55 | 796.55 | 796.55 | 796.55 | - |
| Feb 08, 2024 | 792.47 | 792.47 | 792.47 | 792.47 | 792.47 | - |
| Feb 07, 2024 | 760.97 | 760.97 | 760.97 | 760.97 | 760.97 | - |
| Feb 06, 2024 | 735.85 | 873.45 | 735.00 | 738.65 | 738.65 | 160 |
| Feb 05, 2024 | 882.85 | 882.85 | 882.85 | 882.75 | 882.75 | 407 |
| Feb 02, 2024 | 905.47 | 905.47 | 905.47 | 905.47 | 905.47 | - |
| Feb 01, 2024 | 854.97 | 854.97 | 854.97 | 854.97 | 854.97 | - |
| Jan 31, 2024 | 847.13 | 847.13 | 847.13 | 847.13 | 847.13 | - |
| Jan 30, 2024 | 774.58 | 774.58 | 774.58 | 851.78 | 851.78 | 2,300 |
| Jan 29, 2024 | 812.47 | 812.47 | 812.47 | 812.47 | 812.47 | - |
| Jan 26, 2024 | 752.60 | 752.60 | 752.60 | 752.60 | 752.60 | - |
| Jan 25, 2024 | 716.80 | 716.80 | 716.80 | 743.22 | 743.22 | 680 |
| Jan 24, 2024 | 743.35 | 757.85 | 725.75 | 732.97 | 732.97 | 10,800 |
| Jan 23, 2024 | 879.10 | 896.70 | 859.96 | 823.85 | 823.85 | 765 |
| Jan 22, 2024 | 931.90 | 938.50 | 931.90 | 919.83 | 919.83 | 700 |
| Jan 19, 2024 | 884.60 | 884.60 | 884.60 | 884.60 | 884.60 | - |
| Jan 18, 2024 | 849.50 | 860.00 | 849.50 | 848.95 | 848.95 | 547 |
| Jan 17, 2024 | 879.42 | 879.42 | 879.42 | 879.42 | 879.42 | - |
| Jan 16, 2024 | 788.00 | 788.00 | 740.48 | 800.78 | 800.78 | 460 |
| Jan 15, 2024 | 749.42 | 749.42 | 749.42 | 749.42 | 749.42 | - |
| Jan 12, 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
| Jan 11, 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 748.50 | - |
| Jan 10, 2024 | 760.92 | 760.92 | 760.92 | 760.92 | 760.92 | - |
| Jan 09, 2024 | 691.70 | 691.70 | 691.70 | 754.15 | 754.15 | 392 |
| Jan 08, 2024 | 729.10 | 729.10 | 729.10 | 729.10 | 729.10 | - |
| Jan 05, 2024 | 694.35 | 694.35 | 694.35 | 694.35 | 694.35 | - |
| Jan 04, 2024 | 655.95 | 669.15 | 655.95 | 682.35 | 682.35 | 233 |
| Jan 03, 2024 | 666.80 | 666.80 | 666.80 | 671.20 | 671.20 | 750 |
| Jan 02, 2024 | 688.00 | 688.00 | 656.14 | 690.55 | 690.55 | 360 |
| Dec 29, 2023 | 632.60 | 632.60 | 632.60 | 665.08 | 665.08 | 290 |
| Dec 28, 2023 | 654.55 | 654.55 | 654.55 | 642.30 | 642.30 | 139 |
| Dec 27, 2023 | 708.40 | 708.40 | 708.40 | 706.45 | 706.45 | 42 |
| Dec 22, 2023 | 735.50 | 735.50 | 715.15 | 731.47 | 731.47 | 10 |
| Dec 21, 2023 | 677.67 | 677.67 | 677.67 | 677.67 | 677.67 | - |
| Dec 20, 2023 | 699.80 | 699.80 | 699.80 | 696.05 | 696.05 | 485 |
| Dec 19, 2023 | 685.25 | 688.99 | 682.05 | 664.75 | 664.75 | 103 |
| Dec 18, 2023 | 700.05 | 700.05 | 700.05 | 700.05 | 700.05 | - |
| Dec 15, 2023 | 657.40 | 657.40 | 657.40 | 657.40 | 657.40 | - |
| Dec 14, 2023 | 696.75 | 696.75 | 686.00 | 660.50 | 660.50 | 1,160 |
| Dec 13, 2023 | 731.42 | 731.42 | 731.42 | 731.42 | 731.42 | - |
| Dec 12, 2023 | 682.22 | 682.22 | 682.22 | 702.75 | 702.75 | 11 |
| Dec 11, 2023 | 708.70 | 708.70 | 708.70 | 708.70 | 708.70 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.