Leverage Shares 3x Short Taiwan ETC (STAI.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 12:06PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - |
| May 17, 2024 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - |
| May 16, 2024 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - |
| May 15, 2024 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - |
| May 14, 2024 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - |
| May 13, 2024 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | - |
| May 10, 2024 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | - |
| May 09, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| May 08, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| May 07, 2024 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - |
| May 03, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| May 02, 2024 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - |
| May 01, 2024 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - |
| Apr 30, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| Apr 29, 2024 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Apr 26, 2024 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| Apr 25, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Apr 24, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Apr 23, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Apr 22, 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| Apr 19, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Apr 18, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Apr 17, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Apr 16, 2024 | 450.52 | 450.52 | 450.52 | 450.52 | 450.52 | - |
| Apr 15, 2024 | 398.80 | 398.80 | 398.80 | 409.52 | 409.52 | 1 |
| Apr 12, 2024 | 401.70 | 401.70 | 401.70 | 401.70 | 401.70 | - |
| Apr 11, 2024 | 388.23 | 388.23 | 388.23 | 388.23 | 388.23 | - |
| Apr 10, 2024 | 380.45 | 380.45 | 380.45 | 380.88 | 380.88 | 1 |
| Apr 09, 2024 | 368.83 | 368.83 | 368.83 | 368.83 | 368.83 | - |
| Apr 08, 2024 | 380.60 | 380.60 | 380.60 | 380.60 | 380.60 | - |
| Apr 05, 2024 | 395.15 | 395.15 | 395.15 | 395.15 | 395.15 | - |
| Apr 04, 2024 | 373.63 | 373.63 | 373.63 | 373.63 | 373.63 | - |
| Apr 03, 2024 | 381.23 | 381.23 | 381.23 | 381.23 | 381.23 | - |
| Apr 02, 2024 | 385.27 | 385.27 | 385.27 | 385.27 | 385.27 | - |
| Mar 28, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - |
| Mar 27, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - |
| Mar 26, 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - |
| Mar 25, 2024 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - |
| Mar 22, 2024 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - |
| Mar 21, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - |
| Mar 20, 2024 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - |
| Mar 19, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| Mar 18, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Mar 15, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Mar 14, 2024 | 387.48 | 387.48 | 387.48 | 387.48 | 387.48 | - |
| Mar 13, 2024 | 372.15 | 372.15 | 369.65 | 384.00 | 384.00 | 59 |
| Mar 12, 2024 | 377.83 | 377.83 | 377.83 | 377.83 | 377.83 | - |
| Mar 11, 2024 | 392.35 | 392.35 | 392.35 | 392.35 | 392.35 | - |
| Mar 08, 2024 | 384.77 | 384.77 | 384.77 | 384.77 | 384.77 | - |
| Mar 07, 2024 | 384.10 | 384.10 | 384.10 | 384.10 | 384.10 | - |
| Mar 06, 2024 | 399.48 | 399.48 | 399.48 | 399.48 | 399.48 | - |
| Mar 05, 2024 | 431.55 | 431.55 | 431.55 | 431.55 | 431.55 | - |
| Mar 04, 2024 | 424.23 | 424.23 | 424.23 | 424.23 | 424.23 | - |
| Mar 01, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Feb 29, 2024 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | - |
| Feb 28, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| Feb 27, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Feb 26, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Feb 23, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Feb 22, 2024 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - |
| Feb 21, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Feb 20, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Feb 19, 2024 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| Feb 16, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Feb 15, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Feb 14, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Feb 13, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Feb 12, 2024 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - |
| Feb 09, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Feb 08, 2024 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Feb 07, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Feb 06, 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
| Feb 05, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Feb 02, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Feb 01, 2024 | 5.07 | 5.07 | 5.07 | 5.03 | 5.03 | 97 |
| Jan 31, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jan 30, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Jan 29, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| Jan 26, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
| Jan 25, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Jan 24, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Jan 23, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Jan 22, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Jan 19, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Jan 18, 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| Jan 17, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Jan 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Jan 15, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Jan 12, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Jan 11, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jan 10, 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| Jan 09, 2024 | 5.09 | 5.27 | 5.09 | 5.27 | 5.27 | 1,000 |
| Jan 08, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Jan 05, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Jan 04, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Jan 03, 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Jan 02, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Dec 29, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Dec 28, 2023 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Dec 27, 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| *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.