Canada markets open in 7 hours 12 minutes

Leverage Shares -1x Short Goldman Sachs ETP (SGS.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
3.9620-0.0665 (-1.65%)
At close: 06:16AM GMT
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20233.96203.96203.96203.96203.9620-
Jan 26, 20233.99703.99703.99703.99703.9970-
Jan 25, 20234.06204.06204.06204.06204.0620-
Jan 24, 20233.97883.97883.97883.98553.9855230
Jan 23, 20233.98553.98553.98553.98553.9855-
Jan 20, 20233.98553.98553.98553.98553.9855-
Jan 19, 20234.03154.03154.03154.03154.0315-
Jan 18, 20234.00904.00904.00903.98653.9865112
Jan 17, 20234.02854.02854.02854.02854.0285-
Jan 16, 20233.77353.77353.77353.77353.7735-
Jan 13, 20233.84603.84603.84603.84603.8460-
Jan 12, 20233.84603.84603.84603.84603.8460-
Jan 11, 20233.89103.89103.89103.89103.8910-
Jan 10, 20234.09724.09724.09723.97003.97001
Jan 09, 20233.95203.95203.95203.95203.9520-
Jan 06, 20234.06254.06254.06254.06254.0625-
Jan 05, 20234.12804.12804.12804.12804.1280-
Jan 04, 20234.04004.04004.04004.04004.0400-
Jan 03, 20234.03004.03004.03004.03004.0300551
Dec 30, 20224.13304.13304.13304.13304.1330-
Dec 29, 20224.13304.13304.13304.13304.1330-
Dec 28, 20224.13304.13304.13304.13304.1330-
Dec 23, 20224.08354.08354.08354.08354.0835-
Dec 22, 20224.08354.08354.08354.08354.0835-
Dec 21, 20224.08904.08904.08904.08904.0890-
Dec 20, 20224.08904.08904.08904.08904.0890-
Dec 19, 20224.06004.06004.06004.06004.0600-
Dec 16, 20224.00404.00404.00404.00404.0040-
Dec 15, 20224.00404.00404.00404.00404.0040-
Dec 14, 20223.80703.80703.80703.80703.8070-
Dec 13, 20223.73913.73913.73913.80703.8070230
Dec 12, 20223.92403.92403.92403.88753.887584
Dec 09, 20223.91403.91403.91403.91403.9140-
Dec 08, 20223.91403.91403.91403.91403.9140-
Dec 07, 20223.82003.82003.82003.82003.8200-
Dec 06, 20223.82003.82003.82003.82003.8200820
Dec 05, 20223.70803.70803.70403.70403.7040492
Dec 02, 20223.69003.69003.69003.69003.6900-
Dec 01, 20223.69003.69003.69003.69003.6900-
Nov 30, 20223.72653.72653.72653.72653.7265-
Nov 29, 20223.69573.69573.69573.71403.7140124
Nov 28, 20223.65203.65203.65203.65203.6520-
Nov 25, 20223.65203.65203.65203.65203.6520-
Nov 24, 20223.66353.66353.66353.66353.6635-
Nov 23, 20223.66003.66003.66003.66003.6600-
Nov 22, 20223.71003.71003.71003.70003.7000800
Nov 21, 20223.77303.77303.77303.76303.7630125
Nov 18, 20223.72203.72203.72203.72203.7220-
Nov 17, 20223.76403.76403.76403.73653.7365820
Nov 16, 20223.72253.72253.72253.72253.7225-
Nov 15, 20223.65803.75013.65803.66353.6635122
Nov 14, 20223.70703.71703.69003.68253.6825605
Nov 11, 20223.71653.71653.71653.71653.7165-
Nov 10, 20223.78103.78103.78103.78103.7810-
Nov 09, 20223.88403.88403.88403.88403.8840-
Nov 08, 20223.92803.98343.92803.87203.8720750
Nov 07, 20223.93303.93303.93303.93303.9330-
Nov 04, 20224.04204.04204.04204.01154.0115730
Nov 03, 20224.08154.08154.08154.08154.0815-
Nov 02, 20224.06704.06704.06704.06704.0670-
Nov 01, 20224.10004.10004.10004.10004.1000-
Oct 31, 20224.14254.14254.14254.14254.1425-
Oct 28, 20224.18554.18554.18554.18554.1855-
Oct 27, 20224.17604.17604.17604.17604.1760-
Oct 26, 20224.20104.20104.20104.20104.2010-
Oct 25, 20224.49754.49754.49754.28404.284028
Oct 24, 20224.33054.33054.33054.33054.3305-
Oct 21, 20224.47154.47154.47154.47154.4715-
Oct 20, 20224.54354.54354.54354.54354.5435-
Oct 19, 20224.53054.53054.53054.53054.5305-
Oct 18, 20224.47704.68924.47704.52204.5220226
Oct 17, 20224.60904.67204.60904.64904.6490572
Oct 14, 20224.69454.69454.69454.69454.6945-
Oct 13, 20224.71254.71254.71254.71254.7125-
Oct 12, 20224.82504.82504.82504.78404.7840210
Oct 11, 20224.81454.81454.81454.78904.7890165
Oct 10, 20224.79404.79404.79404.72504.7250250
Oct 07, 20224.72054.72054.72054.72054.7205-
Oct 06, 20224.65004.65004.65004.65004.6500-
Oct 05, 20224.67154.67154.67154.67154.6715-
Oct 04, 20224.79314.87904.79314.56654.566536
Oct 03, 20224.78454.78454.78454.78454.7845-
Sept 30, 20224.80004.80004.80004.78204.782060
Sept 29, 20224.78504.90104.78504.85804.8580480
Sept 28, 20224.95904.95904.89904.79204.7920500
Sept 27, 20224.65944.65944.65944.89054.890516
Sept 26, 20224.77004.77004.77004.84854.8485867
Sept 23, 20224.75904.75904.75904.75904.7590-
Sept 22, 20224.57954.57954.57954.57954.5795-
Sept 21, 20224.41304.41304.41304.41304.4130-
Sept 20, 20224.43354.43354.43354.43354.4335-
Sept 16, 20224.45154.45154.45154.45154.4515-
Sept 15, 20224.32004.32004.32004.32004.3200-
Sept 14, 20224.39804.39804.39804.39804.3980-
Sept 13, 20224.31454.31454.31454.31454.3145-
Sept 12, 20224.20504.20504.20504.20504.2050-
Sept 09, 20224.25804.25804.25804.25804.2580-
Sept 08, 20224.30554.30554.30554.30554.3055-
Sept 07, 20224.39004.39004.39004.39004.3900-
Sept 06, 20224.41954.41954.41954.41954.4195-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...