Leverage Shares 3x Short Taiwan ETC (STAE.L)
LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 3.9405 | 3.9405 | 3.9405 | 3.9405 | 3.9405 | - |
| May 17, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| May 16, 2024 | 3.8815 | 3.8815 | 3.8815 | 3.8815 | 3.8815 | - |
| May 15, 2024 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | 3.8540 | - |
| May 14, 2024 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
| May 13, 2024 | 4.3145 | 4.3145 | 4.3145 | 4.3145 | 4.3145 | - |
| May 10, 2024 | 4.3265 | 4.3265 | 4.3265 | 4.3265 | 4.3265 | - |
| May 09, 2024 | 4.5185 | 4.5185 | 4.5185 | 4.5185 | 4.5185 | - |
| May 08, 2024 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
| May 07, 2024 | 4.5215 | 4.5215 | 4.5215 | 4.5215 | 4.5215 | - |
| May 03, 2024 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | 4.5980 | - |
| May 02, 2024 | 4.9315 | 4.9315 | 4.9315 | 4.9315 | 4.9315 | - |
| May 01, 2024 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | 5.0980 | - |
| Apr 30, 2024 | 4.9805 | 4.9805 | 4.9805 | 4.9805 | 4.9805 | - |
| Apr 29, 2024 | 4.8925 | 4.8925 | 4.8925 | 4.8925 | 4.8925 | - |
| Apr 26, 2024 | 5.1190 | 5.1190 | 5.1190 | 5.1190 | 5.1190 | - |
| Apr 25, 2024 | 5.3440 | 5.3440 | 5.3440 | 5.3440 | 5.3440 | - |
| Apr 24, 2024 | 5.3305 | 5.3305 | 5.3305 | 5.3305 | 5.3305 | - |
| Apr 23, 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Apr 22, 2024 | 5.6495 | 5.6495 | 5.6495 | 5.6495 | 5.6495 | - |
| Apr 19, 2024 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | 5.5155 | - |
| Apr 18, 2024 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Apr 17, 2024 | 5.1975 | 5.1975 | 5.1975 | 5.1975 | 5.1975 | - |
| Apr 16, 2024 | 5.1690 | 5.1690 | 4.1852 | 5.2735 | 5.2735 | 40 |
| Apr 15, 2024 | 4.7985 | 4.7985 | 4.7985 | 4.7985 | 4.7985 | - |
| Apr 12, 2024 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | 4.6990 | - |
| Apr 11, 2024 | 4.5395 | 4.5395 | 4.5395 | 4.5395 | 4.5395 | - |
| Apr 10, 2024 | 4.4505 | 4.4505 | 4.4505 | 4.4505 | 4.4505 | - |
| Apr 09, 2024 | 4.3055 | 4.3055 | 4.3055 | 4.3055 | 4.3055 | - |
| Apr 08, 2024 | 4.4345 | 4.4345 | 4.4345 | 4.4345 | 4.4345 | - |
| Apr 05, 2024 | 4.6035 | 4.6035 | 4.6035 | 4.6035 | 4.6035 | - |
| Apr 04, 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
| Apr 03, 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | - |
| Apr 02, 2024 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | 4.4985 | - |
| Mar 28, 2024 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | - |
| Mar 27, 2024 | 4.6115 | 4.6115 | 4.6115 | 4.6115 | 4.6115 | - |
| Mar 26, 2024 | 4.5855 | 4.5855 | 4.5855 | 4.5855 | 4.5855 | - |
| Mar 25, 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| Mar 22, 2024 | 4.5575 | 4.5575 | 4.5575 | 4.5575 | 4.5575 | - |
| Mar 21, 2024 | 4.4915 | 4.4915 | 4.4915 | 4.4915 | 4.4915 | - |
| Mar 20, 2024 | 4.7275 | 4.7275 | 4.7275 | 4.7275 | 4.7275 | - |
| Mar 19, 2024 | 4.6655 | 4.6655 | 4.6655 | 4.6655 | 4.6655 | - |
| Mar 18, 2024 | 4.6045 | 4.6045 | 4.6045 | 4.6045 | 4.6045 | - |
| Mar 15, 2024 | 4.6115 | 4.6115 | 4.6115 | 4.6115 | 4.6115 | - |
| Mar 14, 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
| Mar 13, 2024 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | - |
| Mar 12, 2024 | 4.4215 | 4.4215 | 4.4215 | 4.4215 | 4.4215 | - |
| Mar 11, 2024 | 4.5855 | 4.5855 | 4.5855 | 4.5855 | 4.5855 | - |
| Mar 08, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Mar 07, 2024 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| Mar 06, 2024 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | - |
| Mar 05, 2024 | 5.0395 | 5.0395 | 5.0395 | 5.0395 | 5.0395 | - |
| Mar 04, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Mar 01, 2024 | 5.1825 | 5.1825 | 5.1825 | 5.1825 | 5.1825 | - |
| Feb 29, 2024 | 5.3465 | 5.3465 | 5.3465 | 5.3465 | 5.3465 | - |
| Feb 28, 2024 | 5.4955 | 5.4955 | 5.4955 | 5.4955 | 5.4955 | - |
| Feb 27, 2024 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | 5.2880 | - |
| Feb 26, 2024 | 5.2645 | 5.2645 | 5.2645 | 5.2645 | 5.2645 | - |
| Feb 23, 2024 | 5.2915 | 5.2915 | 5.2915 | 5.2915 | 5.2915 | - |
| Feb 22, 2024 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | - |
| Feb 21, 2024 | 5.4290 | 5.4290 | 5.4290 | 5.4290 | 5.4290 | - |
| Feb 20, 2024 | 5.2870 | 5.2870 | 5.2870 | 5.2870 | 5.2870 | - |
| Feb 19, 2024 | 5.4110 | 5.4110 | 5.4110 | 5.4110 | 5.4110 | - |
| Feb 16, 2024 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | - |
| Feb 15, 2024 | 5.3735 | 5.3735 | 5.3735 | 5.3735 | 5.3735 | - |
| Feb 14, 2024 | 5.3845 | 5.3845 | 5.3845 | 5.3845 | 5.3845 | - |
| Feb 13, 2024 | 5.5585 | 5.5585 | 5.5585 | 5.5585 | 5.5585 | - |
| Feb 12, 2024 | 5.0925 | 5.0925 | 5.0925 | 5.0925 | 5.0925 | - |
| Feb 09, 2024 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | 5.2680 | - |
| Feb 08, 2024 | 5.2990 | 5.2990 | 5.2990 | 5.2990 | 5.2990 | - |
| Feb 07, 2024 | 5.5145 | 5.5145 | 5.5145 | 5.5145 | 5.5145 | - |
| Feb 06, 2024 | 5.6555 | 5.6555 | 5.6555 | 5.6555 | 5.6555 | - |
| Feb 05, 2024 | 6.0015 | 6.0015 | 6.0015 | 6.0015 | 6.0015 | - |
| Feb 02, 2024 | 5.9660 | 5.9660 | 5.9660 | 5.9660 | 5.9660 | - |
| Feb 01, 2024 | 5.8895 | 5.8895 | 5.8895 | 5.8895 | 5.8895 | - |
| Jan 31, 2024 | 5.8035 | 5.8035 | 5.8035 | 5.8035 | 5.8035 | - |
| Jan 30, 2024 | 5.7705 | 5.7705 | 5.7705 | 5.7705 | 5.7705 | - |
| Jan 29, 2024 | 5.7685 | 5.7685 | 5.7685 | 5.7685 | 5.7685 | - |
| Jan 26, 2024 | 5.7310 | 5.7310 | 5.7310 | 5.7310 | 5.7310 | - |
| Jan 25, 2024 | 5.7710 | 5.7710 | 5.7710 | 5.7710 | 5.7710 | - |
| Jan 24, 2024 | 5.7490 | 5.7490 | 5.7490 | 5.7490 | 5.7490 | - |
| Jan 23, 2024 | 6.0360 | 6.0360 | 6.0360 | 6.0360 | 6.0360 | - |
| Jan 22, 2024 | 6.0555 | 6.0555 | 6.0555 | 6.0555 | 6.0555 | - |
| Jan 19, 2024 | 6.1990 | 6.1990 | 6.1990 | 6.1990 | 6.1990 | - |
| Jan 18, 2024 | 6.5775 | 6.5775 | 6.5775 | 6.5775 | 6.5775 | - |
| Jan 17, 2024 | 7.0490 | 7.0490 | 7.0490 | 7.0490 | 7.0490 | - |
| Jan 16, 2024 | 6.6365 | 6.6365 | 6.6365 | 6.6365 | 6.6365 | - |
| Jan 15, 2024 | 6.1370 | 6.1370 | 6.1370 | 6.1370 | 6.1370 | - |
| Jan 12, 2024 | 6.1370 | 6.1370 | 6.1370 | 6.1370 | 6.1370 | - |
| Jan 11, 2024 | 6.2605 | 6.2605 | 6.2605 | 6.2605 | 6.2605 | - |
| Jan 10, 2024 | 6.2285 | 6.2285 | 6.2285 | 6.2285 | 6.2285 | - |
| Jan 09, 2024 | 5.9380 | 5.9650 | 5.9380 | 6.1295 | 6.1295 | 828 |
| Jan 08, 2024 | 5.8320 | 5.8320 | 5.8320 | 5.8320 | 5.8320 | - |
| Jan 05, 2024 | 6.0210 | 6.0210 | 6.0210 | 6.0210 | 6.0210 | - |
| Jan 04, 2024 | 6.0025 | 6.0025 | 6.0025 | 6.0025 | 6.0025 | - |
| Jan 03, 2024 | 6.0735 | 6.0735 | 6.0735 | 6.0735 | 6.0735 | - |
| Jan 02, 2024 | 5.7415 | 5.7415 | 5.7415 | 5.7415 | 5.7415 | - |
| Dec 29, 2023 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | - |
| Dec 28, 2023 | 5.4415 | 5.4415 | 5.4415 | 5.4415 | 5.4415 | - |
| Dec 27, 2023 | 5.4280 | 5.4280 | 5.4280 | 5.4280 | 5.4280 | - |
| *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.