Leverage Shares -1x Short Square ETP Securities (SQS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:30PM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 4.5118 | 4.5118 | 4.5118 | 4.5118 | 4.5118 | - |
| Apr 17, 2024 | 4.5555 | 4.5555 | 4.5555 | 4.5555 | 4.5555 | - |
| Apr 16, 2024 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | 4.5130 | - |
| Apr 15, 2024 | 4.3725 | 4.3725 | 4.3725 | 4.3725 | 4.3725 | - |
| Apr 12, 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
| Apr 11, 2024 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
| Apr 10, 2024 | 4.2477 | 4.2477 | 4.2477 | 4.2477 | 4.2477 | - |
| Apr 09, 2024 | 4.2393 | 4.2393 | 4.2393 | 4.2393 | 4.2393 | - |
| Apr 08, 2024 | 4.2327 | 4.2327 | 4.2327 | 4.2327 | 4.2327 | - |
| Apr 05, 2024 | 4.3783 | 4.3783 | 4.3783 | 4.3783 | 4.3783 | - |
| Apr 04, 2024 | 4.3183 | 4.3183 | 4.3183 | 4.3183 | 4.3183 | - |
| Apr 03, 2024 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | 4.1760 | - |
| Apr 02, 2024 | 4.2277 | 4.2277 | 4.2277 | 4.2277 | 4.2277 | - |
| Mar 28, 2024 | 3.9865 | 3.9865 | 3.9865 | 3.9865 | 3.9865 | - |
| Mar 27, 2024 | 4.0458 | 4.0458 | 4.0458 | 4.0458 | 4.0458 | - |
| Mar 26, 2024 | 3.9527 | 3.9527 | 3.9527 | 3.9527 | 3.9527 | - |
| Mar 25, 2024 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
| Mar 22, 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| Mar 21, 2024 | 3.9895 | 3.9895 | 3.9895 | 3.9895 | 3.9895 | - |
| Mar 20, 2024 | 4.2737 | 4.2737 | 4.2737 | 4.2737 | 4.2737 | - |
| Mar 19, 2024 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | - |
| Mar 18, 2024 | 4.1297 | 4.1297 | 4.1297 | 4.1297 | 4.1297 | - |
| Mar 15, 2024 | 4.1792 | 4.1792 | 4.1792 | 4.1792 | 4.1792 | - |
| Mar 14, 2024 | 4.1363 | 4.1363 | 4.1363 | 4.1363 | 4.1363 | - |
| Mar 13, 2024 | 3.9142 | 3.9142 | 3.9142 | 3.9142 | 3.9142 | - |
| Mar 12, 2024 | 4.1375 | 4.1375 | 4.1375 | 4.1635 | 4.1635 | 790 |
| Mar 11, 2024 | 4.0990 | 4.1025 | 4.0990 | 4.1052 | 4.1052 | 110 |
| Mar 08, 2024 | 4.2155 | 4.2155 | 4.2155 | 4.2155 | 4.2155 | - |
| Mar 07, 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| Mar 06, 2024 | 4.3977 | 4.3977 | 4.3977 | 4.3977 | 4.3977 | - |
| Mar 05, 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5500 | 4.5500 | 10 |
| Mar 04, 2024 | 4.3605 | 4.3605 | 4.3605 | 4.3698 | 4.3698 | 10 |
| Mar 01, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3045 | 4.3045 | 10 |
| Feb 29, 2024 | 4.3255 | 4.3255 | 4.3255 | 4.2525 | 4.2525 | 10 |
| Feb 28, 2024 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | 4.2365 | - |
| Feb 27, 2024 | 4.4415 | 4.4415 | 4.3890 | 4.4080 | 4.4080 | 190 |
| Feb 26, 2024 | 4.3360 | 4.4335 | 4.2920 | 4.4790 | 4.4790 | 40 |
| Feb 23, 2024 | 4.2197 | 4.2197 | 4.2197 | 4.2197 | 4.2197 | - |
| Feb 22, 2024 | 5.1630 | 5.2270 | 5.1630 | 5.1905 | 5.1905 | 20 |
| Feb 21, 2024 | 5.4150 | 5.4410 | 5.4150 | 5.4150 | 5.4150 | 30 |
| Feb 20, 2024 | 5.3250 | 5.3875 | 5.3145 | 5.3168 | 5.3168 | 560 |
| Feb 19, 2024 | 5.3470 | 5.3470 | 5.3470 | 5.3265 | 5.3265 | 160 |
| Feb 16, 2024 | 5.2240 | 5.2240 | 5.2240 | 5.2240 | 5.2240 | - |
| Feb 15, 2024 | 5.0823 | 5.0823 | 5.0823 | 5.0823 | 5.0823 | - |
| Feb 14, 2024 | 5.2558 | 5.2558 | 5.2558 | 5.2558 | 5.2558 | - |
| Feb 13, 2024 | 5.3105 | 5.3105 | 5.3105 | 5.3105 | 5.3105 | - |
| Feb 12, 2024 | 5.0763 | 5.0763 | 5.0763 | 5.0763 | 5.0763 | - |
| Feb 09, 2024 | 5.1918 | 5.1918 | 5.1918 | 5.1918 | 5.1918 | - |
| Feb 08, 2024 | 5.1178 | 5.1178 | 5.1178 | 5.1178 | 5.1178 | - |
| Feb 07, 2024 | 5.2380 | 5.2380 | 5.2380 | 5.2380 | 5.2380 | - |
| Feb 06, 2024 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | - |
| Feb 05, 2024 | 5.2155 | 5.2160 | 5.2155 | 5.3517 | 5.3517 | 750 |
| Feb 02, 2024 | 5.2267 | 5.2267 | 5.2267 | 5.2267 | 5.2267 | - |
| Feb 01, 2024 | 5.4278 | 5.4278 | 5.4278 | 5.4278 | 5.4278 | - |
| Jan 31, 2024 | 5.2743 | 5.2743 | 5.2743 | 5.2743 | 5.2743 | - |
| Jan 30, 2024 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | - |
| Jan 29, 2024 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | 5.2360 | - |
| Jan 26, 2024 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | - |
| Jan 25, 2024 | 5.6667 | 5.6667 | 5.6667 | 5.6667 | 5.6667 | - |
| Jan 24, 2024 | 5.4690 | 5.4690 | 5.4690 | 5.4690 | 5.4690 | - |
| Jan 23, 2024 | 5.3005 | 5.3005 | 5.3005 | 5.3645 | 5.3645 | 630 |
| Jan 22, 2024 | 5.2555 | 5.2555 | 5.2555 | 5.2555 | 5.2555 | - |
| Jan 19, 2024 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | - |
| Jan 18, 2024 | 5.5637 | 5.5637 | 5.5637 | 5.5637 | 5.5637 | - |
| Jan 17, 2024 | 5.6518 | 5.6518 | 5.6518 | 5.6518 | 5.6518 | - |
| Jan 16, 2024 | 5.4408 | 5.4408 | 5.4408 | 5.4408 | 5.4408 | - |
| Jan 15, 2024 | 5.4008 | 5.4008 | 5.4008 | 5.4008 | 5.4008 | - |
| Jan 12, 2024 | 5.2995 | 5.2995 | 5.2995 | 5.2995 | 5.2995 | - |
| Jan 11, 2024 | 5.2125 | 5.2125 | 5.2125 | 5.3560 | 5.3560 | 630 |
| Jan 10, 2024 | 5.2080 | 5.2080 | 5.2080 | 5.2080 | 5.2080 | - |
| Jan 09, 2024 | 5.0578 | 5.0578 | 5.0578 | 5.0578 | 5.0578 | - |
| Jan 08, 2024 | 5.2065 | 5.2065 | 5.2065 | 5.2065 | 5.2065 | - |
| Jan 05, 2024 | 5.2620 | 5.2620 | 5.2620 | 5.2620 | 5.2620 | - |
| Jan 04, 2024 | 5.1720 | 5.1720 | 5.1720 | 5.1875 | 5.1875 | 92 |
| Jan 03, 2024 | 5.1530 | 5.1530 | 5.1530 | 5.1530 | 5.1530 | - |
| Jan 02, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.8808 | 4.8808 | 710 |
| Dec 29, 2023 | 4.5008 | 4.5008 | 4.5008 | 4.5008 | 4.5008 | - |
| Dec 28, 2023 | 4.4963 | 4.4963 | 4.4963 | 4.4963 | 4.4963 | - |
| Dec 27, 2023 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
| Dec 22, 2023 | 4.6683 | 4.6683 | 4.6683 | 4.6683 | 4.6683 | - |
| Dec 21, 2023 | 4.6395 | 4.6395 | 4.6395 | 4.7090 | 4.7090 | 700 |
| Dec 20, 2023 | 4.6640 | 4.6640 | 4.6640 | 4.5623 | 4.5623 | 710 |
| Dec 19, 2023 | 4.8345 | 4.8345 | 4.8345 | 4.6590 | 4.6590 | 92 |
| Dec 18, 2023 | 4.8530 | 4.8530 | 4.8530 | 4.8498 | 4.8498 | 680 |
| Dec 15, 2023 | 4.7830 | 4.7830 | 4.7830 | 4.7830 | 4.7830 | - |
| Dec 14, 2023 | 4.8345 | 4.8345 | 4.8345 | 4.8215 | 4.8215 | 93 |
| Dec 13, 2023 | 5.3142 | 5.3142 | 5.3142 | 5.3142 | 5.3142 | - |
| Dec 12, 2023 | 5.2252 | 5.2252 | 5.2252 | 5.2252 | 5.2252 | - |
| Dec 11, 2023 | 5.2692 | 5.2692 | 5.2692 | 5.2692 | 5.2692 | - |
| Dec 08, 2023 | 5.1870 | 5.1870 | 5.1870 | 5.1870 | 5.1870 | - |
| Dec 07, 2023 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | 5.3090 | - |
| Dec 06, 2023 | 5.1335 | 5.1335 | 5.1335 | 5.1335 | 5.1335 | - |
| Dec 05, 2023 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Dec 04, 2023 | 5.5578 | 5.5578 | 5.5578 | 5.5578 | 5.5578 | - |
| Dec 01, 2023 | 5.6105 | 5.6105 | 5.6105 | 5.6105 | 5.6105 | - |
| Nov 30, 2023 | 5.6883 | 5.6883 | 5.6883 | 5.6883 | 5.6883 | - |
| Nov 29, 2023 | 5.5980 | 5.5980 | 5.5980 | 5.5980 | 5.5980 | - |
| Nov 28, 2023 | 5.7873 | 5.7873 | 5.7873 | 5.7873 | 5.7873 | - |
| Nov 27, 2023 | 6.0113 | 6.0113 | 6.0113 | 6.0113 | 6.0113 | - |
| Nov 24, 2023 | 6.0503 | 6.0503 | 6.0503 | 6.0503 | 6.0503 | - |
| *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.