Leverage Shares -1x Short Goldman Sachs ETP (SGS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 02:50PM BST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2024 | 3.1602 | 3.1602 | 3.1602 | 3.1602 | 3.1602 | - |
| Apr 26, 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Apr 25, 2024 | 3.2717 | 3.2717 | 3.2717 | 3.2717 | 3.2717 | - |
| Apr 24, 2024 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | 3.2408 | - |
| Apr 23, 2024 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | 3.2340 | - |
| Apr 22, 2024 | 3.3428 | 3.3428 | 3.3428 | 3.3428 | 3.3428 | - |
| Apr 19, 2024 | 3.3758 | 3.3758 | 3.3758 | 3.3758 | 3.3758 | - |
| Apr 18, 2024 | 3.3555 | 3.3555 | 3.3555 | 3.3555 | 3.3555 | - |
| Apr 17, 2024 | 3.3893 | 3.3893 | 3.3893 | 3.3893 | 3.3893 | - |
| Apr 16, 2024 | 3.4245 | 3.4245 | 3.4245 | 3.4245 | 3.4245 | - |
| Apr 15, 2024 | 3.3902 | 3.3902 | 3.3902 | 3.3902 | 3.3902 | - |
| Apr 12, 2024 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | - |
| Apr 11, 2024 | 3.4457 | 3.4457 | 3.4457 | 3.4457 | 3.4457 | - |
| Apr 10, 2024 | 3.3902 | 3.3902 | 3.3902 | 3.3902 | 3.3902 | - |
| Apr 09, 2024 | 3.3435 | 3.3435 | 3.3435 | 3.3435 | 3.3435 | - |
| Apr 08, 2024 | 3.3268 | 3.3268 | 3.3268 | 3.3268 | 3.3268 | - |
| Apr 05, 2024 | 3.3653 | 3.3653 | 3.3653 | 3.3653 | 3.3653 | - |
| Apr 04, 2024 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | 3.2995 | - |
| Apr 03, 2024 | 3.3112 | 3.3112 | 3.3112 | 3.3112 | 3.3112 | - |
| Apr 02, 2024 | 3.3163 | 3.3163 | 3.3163 | 3.3163 | 3.3163 | - |
| Mar 28, 2024 | 3.2678 | 3.2678 | 3.2678 | 3.2678 | 3.2678 | - |
| Mar 27, 2024 | 3.3298 | 3.3298 | 3.3298 | 3.3298 | 3.3298 | - |
| Mar 26, 2024 | 3.3463 | 3.3463 | 3.3463 | 3.3463 | 3.3463 | - |
| Mar 25, 2024 | 3.3663 | 3.3663 | 3.3663 | 3.3663 | 3.3663 | - |
| Mar 22, 2024 | 3.2985 | 3.3200 | 3.2985 | 3.3463 | 3.3463 | 20,000 |
| Mar 21, 2024 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | 3.3185 | - |
| Mar 20, 2024 | 3.5087 | 3.5087 | 3.5087 | 3.5087 | 3.5087 | - |
| Mar 19, 2024 | 3.5182 | 3.5182 | 3.5182 | 3.5182 | 3.5182 | - |
| Mar 18, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Mar 15, 2024 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | 3.5180 | - |
| Mar 14, 2024 | 3.5035 | 3.5035 | 3.5035 | 3.5035 | 3.5035 | - |
| Mar 13, 2024 | 3.4673 | 3.4673 | 3.4673 | 3.4673 | 3.4673 | - |
| Mar 12, 2024 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| Mar 11, 2024 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | 3.5470 | - |
| Mar 08, 2024 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | 3.4920 | - |
| Mar 07, 2024 | 3.4845 | 3.4845 | 3.4845 | 3.5035 | 3.5035 | 169 |
| Mar 06, 2024 | 3.4705 | 3.4705 | 3.4705 | 3.4705 | 3.4705 | - |
| Mar 05, 2024 | 3.4545 | 3.4545 | 3.4545 | 3.4545 | 3.4545 | - |
| Mar 04, 2024 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | 3.4565 | - |
| Mar 01, 2024 | 3.5138 | 3.5138 | 3.5138 | 3.5138 | 3.5138 | - |
| Feb 29, 2024 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | 3.5050 | - |
| Feb 28, 2024 | 3.4678 | 3.4678 | 3.4678 | 3.4678 | 3.4678 | - |
| Feb 27, 2024 | 3.5768 | 3.5768 | 3.5768 | 3.5092 | 3.5092 | 20 |
| Feb 26, 2024 | 3.4965 | 3.4965 | 3.4965 | 3.4965 | 3.4965 | - |
| Feb 23, 2024 | 3.4732 | 3.4732 | 3.4732 | 3.4732 | 3.4732 | - |
| Feb 22, 2024 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | 3.5135 | - |
| Feb 21, 2024 | 3.5603 | 3.5603 | 3.5603 | 3.5603 | 3.5603 | - |
| Feb 20, 2024 | 3.5825 | 3.5825 | 3.5825 | 3.5825 | 3.5825 | - |
| Feb 19, 2024 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | 3.5775 | - |
| Feb 16, 2024 | 3.5387 | 3.5387 | 3.5387 | 3.5387 | 3.5387 | - |
| Feb 15, 2024 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | 3.5705 | - |
| Feb 14, 2024 | 3.6163 | 3.6163 | 3.6163 | 3.6163 | 3.6163 | - |
| Feb 13, 2024 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | 3.6035 | - |
| Feb 12, 2024 | 3.4753 | 3.4753 | 3.4753 | 3.4753 | 3.4753 | - |
| Feb 09, 2024 | 3.5728 | 3.5728 | 3.5728 | 3.5728 | 3.5728 | - |
| Feb 08, 2024 | 3.5735 | 3.5735 | 3.5735 | 3.5735 | 3.5735 | - |
| Feb 07, 2024 | 3.5668 | 3.5668 | 3.5668 | 3.5668 | 3.5668 | - |
| Feb 06, 2024 | 3.5543 | 3.5543 | 3.5543 | 3.5543 | 3.5543 | - |
| Feb 05, 2024 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | 3.5690 | - |
| Feb 02, 2024 | 3.5538 | 3.5538 | 3.5538 | 3.5538 | 3.5538 | - |
| Feb 01, 2024 | 3.5965 | 3.5965 | 3.5965 | 3.5965 | 3.5965 | - |
| Jan 31, 2024 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | 3.4935 | - |
| Jan 30, 2024 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | 3.5720 | - |
| Jan 29, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Jan 26, 2024 | 3.6193 | 3.6193 | 3.6193 | 3.6193 | 3.6193 | - |
| Jan 25, 2024 | 3.5657 | 3.5657 | 3.5657 | 3.5657 | 3.5657 | - |
| Jan 24, 2024 | 3.5615 | 3.5615 | 3.5615 | 3.5615 | 3.5615 | - |
| Jan 23, 2024 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
| Jan 22, 2024 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
| Jan 19, 2024 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
| Jan 18, 2024 | 3.6458 | 3.6458 | 3.6458 | 3.6458 | 3.6458 | - |
| Jan 17, 2024 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
| Jan 16, 2024 | 3.5995 | 3.5995 | 3.5895 | 3.5560 | 3.5560 | 2 |
| Jan 15, 2024 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | 3.6240 | - |
| Jan 12, 2024 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | 3.6140 | - |
| Jan 11, 2024 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | 3.6250 | - |
| Jan 10, 2024 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
| Jan 09, 2024 | 3.5477 | 3.5477 | 3.5477 | 3.5477 | 3.5477 | - |
| Jan 08, 2024 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | 3.5385 | - |
| Jan 05, 2024 | 3.5198 | 3.5198 | 3.5198 | 3.5198 | 3.5198 | - |
| Jan 04, 2024 | 3.5303 | 3.5303 | 3.5303 | 3.5303 | 3.5303 | - |
| Jan 03, 2024 | 3.6015 | 3.6015 | 3.6015 | 3.6015 | 3.6015 | - |
| Jan 02, 2024 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | - |
| Dec 29, 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
| Dec 28, 2023 | 3.5292 | 3.5292 | 3.5292 | 3.5292 | 3.5292 | - |
| Dec 27, 2023 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | 3.5463 | - |
| Dec 22, 2023 | 3.5742 | 3.5742 | 3.5742 | 3.5742 | 3.5742 | - |
| Dec 21, 2023 | 3.5903 | 3.5903 | 3.5903 | 3.5903 | 3.5903 | - |
| Dec 20, 2023 | 3.5533 | 3.5533 | 3.5533 | 3.5533 | 3.5533 | - |
| Dec 19, 2023 | 3.5782 | 3.5782 | 3.5782 | 3.5782 | 3.5782 | - |
| Dec 18, 2023 | 3.5928 | 3.5928 | 3.5928 | 3.5928 | 3.5928 | - |
| Dec 15, 2023 | 3.5517 | 3.5517 | 3.5517 | 3.5517 | 3.5517 | - |
| Dec 14, 2023 | 3.6037 | 3.6037 | 3.6037 | 3.6037 | 3.6037 | - |
| Dec 13, 2023 | 3.8788 | 3.8788 | 3.8788 | 3.8788 | 3.8788 | - |
| Dec 12, 2023 | 3.8795 | 3.8795 | 3.8795 | 3.8795 | 3.8795 | - |
| Dec 11, 2023 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | 3.8870 | - |
| Dec 08, 2023 | 3.9285 | 3.9285 | 3.9285 | 3.9285 | 3.9285 | - |
| Dec 07, 2023 | 3.9903 | 3.9903 | 3.9903 | 3.9903 | 3.9903 | - |
| Dec 06, 2023 | 3.9557 | 3.9557 | 3.9557 | 3.9557 | 3.9557 | - |
| Dec 05, 2023 | 4.0045 | 4.0045 | 4.0045 | 4.0045 | 4.0045 | - |
| *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.