Leverage Shares -1x Short Goldman Sachs ETP (SGS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:16AM BST
Time Period:
Oct 03, 2022 - Oct 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 29, 2023 | 4.2213 | 4.2213 | 4.2213 | 4.2213 | 4.2213 | - |
| Sept 28, 2023 | 4.2475 | 4.2475 | 4.2475 | 4.2475 | 4.2475 | - |
| Sept 27, 2023 | 4.2568 | 4.2568 | 4.2568 | 4.2568 | 4.2568 | - |
| Sept 26, 2023 | 4.2405 | 4.2405 | 4.2405 | 4.2405 | 4.2405 | - |
| Sept 25, 2023 | 4.1953 | 4.1953 | 4.1953 | 4.1953 | 4.1953 | - |
| Sept 22, 2023 | 4.1803 | 4.1803 | 4.1803 | 4.1803 | 4.1803 | - |
| Sept 21, 2023 | 4.1495 | 4.1495 | 4.1495 | 4.1495 | 4.1495 | - |
| Sept 20, 2023 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | 4.0090 | - |
| Sept 19, 2023 | 4.1059 | 4.1059 | 4.1059 | 4.0370 | 4.0370 | 5 |
| Sept 18, 2023 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | - |
| Sept 15, 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | - |
| Sept 14, 2023 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | 4.0420 | - |
| Sept 13, 2023 | 4.0945 | 4.0945 | 4.0945 | 4.0945 | 4.0945 | - |
| Sept 12, 2023 | 4.1685 | 4.1685 | 4.1685 | 4.1685 | 4.1685 | - |
| Sept 11, 2023 | 4.2135 | 4.2135 | 4.2135 | 4.2135 | 4.2135 | - |
| Sept 08, 2023 | 4.2385 | 4.2385 | 4.2385 | 4.2385 | 4.2385 | - |
| Sept 07, 2023 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | - |
| Sept 06, 2023 | 4.2865 | 4.2865 | 4.2865 | 4.2865 | 4.2865 | - |
| Sept 05, 2023 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
| Sept 04, 2023 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | 4.1710 | - |
| Sept 01, 2023 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
| Aug 31, 2023 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| Aug 30, 2023 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | - |
| Aug 29, 2023 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | 4.1930 | - |
| Aug 25, 2023 | 4.3205 | 4.3205 | 4.3205 | 4.3205 | 4.3205 | - |
| Aug 24, 2023 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | 4.2880 | - |
| Aug 23, 2023 | 4.3185 | 4.3185 | 4.3185 | 4.3185 | 4.3185 | - |
| Aug 22, 2023 | 4.1329 | 4.1329 | 4.1329 | 4.3335 | 4.3335 | 73 |
| Aug 21, 2023 | 4.3135 | 4.3135 | 4.3135 | 4.3135 | 4.3135 | - |
| Aug 18, 2023 | 4.2575 | 4.2575 | 4.2575 | 4.2575 | 4.2575 | - |
| Aug 17, 2023 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
| Aug 16, 2023 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| Aug 15, 2023 | 4.1595 | 4.1595 | 4.1595 | 4.1595 | 4.1595 | - |
| Aug 14, 2023 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Aug 11, 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
| Aug 10, 2023 | 4.0125 | 4.0125 | 4.0125 | 4.0125 | 4.0125 | - |
| Aug 09, 2023 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
| Aug 08, 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
| Aug 07, 2023 | 3.8865 | 3.8865 | 3.8865 | 3.8865 | 3.8865 | - |
| Aug 04, 2023 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| Aug 03, 2023 | 3.9105 | 3.9105 | 3.9105 | 3.9105 | 3.9105 | - |
| Aug 02, 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Aug 01, 2023 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | 3.8930 | - |
| Jul 31, 2023 | 3.8695 | 3.8695 | 3.8695 | 3.8695 | 3.8695 | - |
| Jul 28, 2023 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | 3.9120 | - |
| Jul 27, 2023 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | 3.8610 | - |
| Jul 26, 2023 | 3.8555 | 3.8555 | 3.8555 | 3.8555 | 3.8555 | - |
| Jul 25, 2023 | 3.9936 | 3.9936 | 3.9936 | 3.8655 | 3.8655 | 42 |
| Jul 24, 2023 | 3.8335 | 3.8335 | 3.8335 | 3.8335 | 3.8335 | - |
| Jul 21, 2023 | 3.9165 | 3.9165 | 3.9165 | 3.9165 | 3.9165 | - |
| Jul 20, 2023 | 4.0300 | 4.0300 | 4.0300 | 3.9575 | 3.9575 | 112 |
| Jul 19, 2023 | 4.0170 | 4.0170 | 4.0170 | 4.0220 | 4.0220 | 112 |
| Jul 18, 2023 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
| Jul 17, 2023 | 4.2395 | 4.2395 | 4.2395 | 4.2395 | 4.2395 | - |
| Jul 14, 2023 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
| Jul 13, 2023 | 4.1175 | 4.1175 | 4.1175 | 4.1175 | 4.1175 | - |
| Jul 12, 2023 | 4.1025 | 4.1025 | 4.1025 | 4.1025 | 4.1025 | - |
| Jul 11, 2023 | 4.3505 | 4.3505 | 4.3505 | 4.3505 | 4.3505 | - |
| Jul 10, 2023 | 4.3275 | 4.3275 | 4.3275 | 4.3275 | 4.3275 | - |
| Jul 07, 2023 | 4.3875 | 4.3875 | 4.3875 | 4.3875 | 4.3875 | - |
| Jul 06, 2023 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
| Jul 05, 2023 | 4.2805 | 4.2805 | 4.2805 | 4.2805 | 4.2805 | - |
| Jul 04, 2023 | 4.2105 | 4.2105 | 4.2105 | 4.2105 | 4.2105 | - |
| Jul 03, 2023 | 4.2105 | 4.2105 | 4.2105 | 4.2105 | 4.2105 | - |
| Jun 30, 2023 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | - |
| Jun 29, 2023 | 4.2475 | 4.2475 | 4.2475 | 4.2475 | 4.2475 | - |
| Jun 28, 2023 | 4.4155 | 4.4155 | 4.4155 | 4.4155 | 4.4155 | - |
| Jun 27, 2023 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
| Jun 26, 2023 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
| Jun 23, 2023 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| Jun 22, 2023 | 4.3025 | 4.3025 | 4.3025 | 4.3025 | 4.3025 | - |
| Jun 21, 2023 | 4.1935 | 4.1935 | 4.1935 | 4.1935 | 4.1935 | - |
| Jun 20, 2023 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
| Jun 19, 2023 | 4.0775 | 4.0775 | 4.0775 | 4.0775 | 4.0775 | - |
| Jun 16, 2023 | 4.0775 | 4.0775 | 4.0775 | 4.0775 | 4.0775 | - |
| Jun 15, 2023 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | 4.0380 | - |
| Jun 14, 2023 | 4.0165 | 4.0165 | 4.0165 | 4.0165 | 4.0165 | - |
| Jun 13, 2023 | 4.2091 | 4.2091 | 4.2091 | 4.0220 | 4.0220 | 4 |
| Jun 12, 2023 | 4.0895 | 4.0895 | 4.0895 | 4.0895 | 4.0895 | - |
| Jun 09, 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
| Jun 08, 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
| Jun 07, 2023 | 4.1555 | 4.1555 | 4.1555 | 4.1555 | 4.1555 | - |
| Jun 06, 2023 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | 4.2360 | - |
| Jun 05, 2023 | 4.2655 | 4.2655 | 4.2655 | 4.2655 | 4.2655 | - |
| Jun 02, 2023 | 4.2375 | 4.2375 | 4.2375 | 4.2375 | 4.2375 | - |
| Jun 01, 2023 | 4.3505 | 4.3505 | 4.3505 | 4.3505 | 4.3505 | - |
| May 31, 2023 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | 4.2620 | - |
| May 30, 2023 | 4.2155 | 4.2155 | 4.2155 | 4.2155 | 4.2155 | - |
| May 26, 2023 | 4.2155 | 4.2155 | 4.2155 | 4.2155 | 4.2155 | - |
| May 25, 2023 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | 4.3355 | - |
| May 24, 2023 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
| May 23, 2023 | 4.2525 | 4.2525 | 4.2525 | 4.2525 | 4.2525 | - |
| May 22, 2023 | 4.2745 | 4.2745 | 4.2745 | 4.2745 | 4.2745 | - |
| May 19, 2023 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
| May 18, 2023 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
| May 17, 2023 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| May 16, 2023 | 4.2980 | 4.2980 | 4.2980 | 4.3155 | 4.3155 | 200 |
| May 15, 2023 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
| May 12, 2023 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
| May 11, 2023 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | 4.3315 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
