Leverage Shares -1x Short Zoom ETP (SZM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:01AM BST. Market open.
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 28, 2023 | 1,038.50 | 1,038.50 | 1,033.50 | 1,033.50 | 1,033.50 | 26 |
| Mar 27, 2023 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | - |
| Mar 24, 2023 | 1,061.50 | 1,061.50 | 1,061.50 | 1,061.50 | 1,061.50 | - |
| Mar 23, 2023 | 1,020.25 | 1,020.25 | 1,020.25 | 1,020.25 | 1,020.25 | - |
| Mar 22, 2023 | 1,033.75 | 1,033.75 | 1,033.75 | 1,033.75 | 1,033.75 | - |
| Mar 21, 2023 | 1,026.81 | 1,026.81 | 1,026.81 | 1,027.50 | 1,027.50 | 16 |
| Mar 20, 2023 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | 1,069.50 | - |
| Mar 17, 2023 | 1,048.75 | 1,048.75 | 1,048.75 | 1,048.75 | 1,048.75 | - |
| Mar 16, 2023 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | - |
| Mar 15, 2023 | 1,049.25 | 1,049.25 | 1,049.25 | 1,049.25 | 1,049.25 | - |
| Mar 14, 2023 | 1,054.50 | 1,054.50 | 1,054.50 | 1,054.50 | 1,054.50 | - |
| Mar 13, 2023 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | 1,084.00 | - |
| Mar 10, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Mar 09, 2023 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| Mar 08, 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Mar 07, 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Mar 06, 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
| Mar 03, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 02, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Mar 01, 2023 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| Feb 28, 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Feb 27, 2023 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| Feb 24, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Feb 23, 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Feb 22, 2023 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Feb 21, 2023 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Feb 20, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Feb 17, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Feb 16, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Feb 15, 2023 | 941.38 | 941.38 | 941.38 | 941.38 | 941.38 | - |
| Feb 14, 2023 | 986.22 | 986.22 | 986.22 | 981.50 | 981.50 | 21 |
| Feb 13, 2023 | 980.00 | 980.00 | 980.00 | 980.00 | 980.00 | - |
| Feb 10, 2023 | 914.75 | 997.00 | 914.75 | 1,000.75 | 1,000.75 | 437 |
| Feb 09, 2023 | 939.00 | 939.00 | 939.00 | 939.00 | 939.00 | - |
| Feb 08, 2023 | 915.50 | 915.50 | 915.50 | 915.50 | 915.50 | - |
| Feb 07, 2023 | 979.50 | 979.50 | 979.50 | 979.50 | 979.50 | 1,377 |
| Feb 06, 2023 | 967.00 | 967.00 | 967.00 | 969.88 | 969.88 | 49 |
| Feb 03, 2023 | 924.00 | 924.00 | 924.00 | 924.00 | 924.00 | - |
| Feb 02, 2023 | 902.75 | 902.75 | 902.75 | 902.75 | 902.75 | - |
| Feb 01, 2023 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - |
| Jan 31, 2023 | 1,096.38 | 1,096.38 | 1,096.38 | 1,000.88 | 1,000.88 | 109 |
| Jan 30, 2023 | 984.00 | 984.00 | 984.00 | 984.00 | 984.00 | - |
| Jan 27, 2023 | 1,033.50 | 1,033.50 | 1,033.50 | 1,022.50 | 1,022.50 | 225 |
| Jan 26, 2023 | 1,074.00 | 1,074.00 | 1,074.00 | 1,059.50 | 1,059.50 | 149 |
| Jan 25, 2023 | 1,108.50 | 1,108.50 | 1,108.50 | 1,108.50 | 1,108.50 | - |
| Jan 24, 2023 | 1,075.00 | 1,075.00 | 1,071.50 | 1,065.25 | 1,065.25 | 56 |
| Jan 23, 2023 | 1,089.50 | 1,089.50 | 1,089.50 | 1,048.75 | 1,048.75 | 10 |
| Jan 20, 2023 | 1,084.25 | 1,084.25 | 1,084.25 | 1,084.25 | 1,084.25 | - |
| Jan 19, 2023 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | 1,118.50 | - |
| Jan 18, 2023 | 1,081.50 | 1,081.50 | 1,081.50 | 1,081.50 | 1,081.50 | - |
| Jan 17, 2023 | 1,063.57 | 1,063.57 | 1,063.57 | 1,093.75 | 1,093.75 | 82 |
| Jan 16, 2023 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1,056.00 | 15 |
| Jan 13, 2023 | 1,058.50 | 1,063.50 | 1,058.00 | 1,082.75 | 1,082.75 | 152 |
| Jan 12, 2023 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | 1,099.50 | - |
| Jan 11, 2023 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | 1,089.25 | - |
| Jan 10, 2023 | 1,070.50 | 1,070.50 | 1,070.50 | 1,070.50 | 1,070.50 | - |
| Jan 09, 2023 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | 1,049.00 | - |
| Jan 06, 2023 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | 1,125.25 | - |
| Jan 05, 2023 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | - |
| Jan 04, 2023 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | - |
| Jan 03, 2023 | 1,176.79 | 1,176.79 | 1,176.79 | 1,150.75 | 1,150.75 | 25 |
| Dec 30, 2022 | 1,139.75 | 1,139.75 | 1,139.75 | 1,139.75 | 1,139.75 | - |
| Dec 29, 2022 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | 1,133.25 | - |
| Dec 28, 2022 | 1,170.50 | 1,170.50 | 1,170.50 | 1,168.75 | 1,168.75 | 24 |
| Dec 23, 2022 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
| Dec 22, 2022 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | 1,152.50 | - |
| Dec 21, 2022 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | 1,117.50 | - |
| Dec 20, 2022 | 1,040.95 | 1,040.95 | 1,040.95 | 1,117.50 | 1,117.50 | 6 |
| Dec 19, 2022 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | - |
| Dec 16, 2022 | 1,094.75 | 1,094.75 | 1,094.75 | 1,094.75 | 1,094.75 | - |
| Dec 15, 2022 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | 1,072.00 | - |
| Dec 14, 2022 | 1,000.25 | 1,000.25 | 1,000.25 | 1,000.25 | 1,000.25 | - |
| Dec 13, 2022 | 998.25 | 998.25 | 998.25 | 998.25 | 998.25 | - |
| Dec 12, 2022 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | 1,041.00 | - |
| Dec 09, 2022 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| Dec 08, 2022 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | 1,078.50 | - |
| Dec 07, 2022 | 1,060.50 | 1,060.50 | 1,060.50 | 1,086.00 | 1,086.00 | 14 |
| Dec 06, 2022 | 1,007.00 | 1,007.00 | 1,007.00 | 1,054.25 | 1,054.25 | 29 |
| Dec 05, 2022 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - |
| Dec 02, 2022 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | 1,011.00 | - |
| Dec 01, 2022 | 993.50 | 993.50 | 993.50 | 993.50 | 993.50 | - |
| Nov 30, 2022 | 1,124.75 | 1,124.75 | 1,124.75 | 1,124.75 | 1,124.75 | - |
| Nov 29, 2022 | 1,001.56 | 1,001.56 | 1,001.56 | 1,081.75 | 1,081.75 | 23 |
| Nov 28, 2022 | 1,066.50 | 1,066.50 | 1,066.50 | 1,066.50 | 1,066.50 | - |
| Nov 25, 2022 | 1,034.50 | 1,034.50 | 1,034.50 | 1,034.50 | 1,034.50 | - |
| Nov 24, 2022 | 988.75 | 988.75 | 988.75 | 988.75 | 988.75 | - |
| Nov 23, 2022 | 988.75 | 988.75 | 988.75 | 988.75 | 988.75 | - |
| Nov 22, 2022 | 931.89 | 931.89 | 931.89 | 988.75 | 988.75 | 30 |
| Nov 21, 2022 | 988.75 | 988.75 | 988.75 | 988.75 | 988.75 | - |
| Nov 18, 2022 | 966.75 | 966.75 | 966.75 | 966.75 | 966.75 | - |
| Nov 17, 2022 | 969.75 | 969.75 | 969.75 | 969.75 | 969.75 | - |
| Nov 16, 2022 | 946.75 | 946.75 | 946.75 | 946.75 | 946.75 | - |
| Nov 15, 2022 | 903.50 | 903.50 | 903.50 | 903.50 | 903.50 | - |
| Nov 14, 2022 | 950.50 | 950.50 | 950.50 | 950.50 | 950.50 | - |
| Nov 11, 2022 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | - |
| Nov 10, 2022 | 1,219.00 | 1,219.00 | 1,219.00 | 1,016.25 | 1,016.25 | 8 |
| Nov 09, 2022 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | 1,189.00 | - |
| Nov 08, 2022 | 1,062.07 | 1,062.07 | 1,062.07 | 1,051.75 | 1,051.75 | 16 |
| Nov 07, 2022 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | 1,063.00 | - |
| Nov 04, 2022 | 1,092.50 | 1,092.50 | 1,092.50 | 1,116.25 | 1,116.25 | 9 |
| *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.
