GraniteShares 2x Short Zoom Daily ETP (SZM2.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:03AM BST
Time Period:
Sept 21, 2023 - Sept 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 19, 2024 | 382.05 | 382.05 | 382.05 | 382.05 | 382.05 | - |
| Sept 18, 2024 | 397.95 | 397.95 | 397.95 | 397.95 | 397.95 | - |
| Sept 17, 2024 | 378.90 | 378.90 | 378.90 | 378.90 | 378.90 | - |
| Sept 16, 2024 | 365.40 | 365.40 | 365.40 | 375.75 | 375.75 | 2 |
| Sept 13, 2024 | 395.10 | 410.60 | 380.50 | 388.75 | 388.75 | 7 |
| Sept 12, 2024 | 394.10 | 394.10 | 394.10 | 403.45 | 403.45 | 5 |
| Sept 11, 2024 | 394.90 | 399.40 | 394.90 | 402.05 | 402.05 | 148 |
| Sept 10, 2024 | 395.00 | 401.20 | 371.20 | 405.00 | 405.00 | 259 |
| Sept 09, 2024 | 380.50 | 381.40 | 380.50 | 396.95 | 396.95 | 21 |
| Sept 06, 2024 | 389.80 | 389.80 | 389.80 | 392.30 | 392.30 | 4 |
| Sept 05, 2024 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | - |
| Sept 04, 2024 | 365.50 | 374.60 | 365.50 | 378.20 | 378.20 | 18 |
| Sept 03, 2024 | 366.60 | 366.60 | 366.60 | 367.55 | 367.55 | 3 |
| Sept 02, 2024 | 375.10 | 375.10 | 375.10 | 375.10 | 375.10 | - |
| Aug 30, 2024 | 369.60 | 369.60 | 369.60 | 369.60 | 369.60 | - |
| Aug 29, 2024 | 351.95 | 351.95 | 351.95 | 351.95 | 351.95 | - |
| Aug 28, 2024 | 343.90 | 343.90 | 335.90 | 353.40 | 353.40 | 67 |
| Aug 27, 2024 | 350.60 | 362.80 | 350.50 | 343.05 | 343.05 | 428 |
| Aug 23, 2024 | 381.90 | 404.50 | 360.00 | 354.65 | 354.65 | 426 |
| Aug 22, 2024 | 493.80 | 493.80 | 391.40 | 389.50 | 389.50 | 107 |
| Aug 21, 2024 | 530.38 | 530.38 | 530.38 | 530.38 | 530.38 | - |
| Aug 20, 2024 | 540.75 | 540.75 | 540.75 | 540.75 | 540.75 | - |
| Aug 19, 2024 | 533.13 | 533.13 | 533.13 | 533.13 | 533.13 | - |
| Aug 16, 2024 | 573.75 | 573.75 | 573.75 | 571.75 | 571.75 | 2 |
| Aug 15, 2024 | 570.75 | 570.75 | 570.75 | 570.75 | 570.75 | - |
| Aug 14, 2024 | 598.25 | 598.25 | 598.25 | 598.25 | 598.25 | - |
| Aug 13, 2024 | 604.50 | 604.50 | 604.50 | 604.50 | 604.50 | - |
| Aug 12, 2024 | 634.25 | 634.25 | 634.25 | 634.25 | 634.25 | - |
| Aug 09, 2024 | 620.38 | 620.38 | 620.38 | 620.38 | 620.38 | - |
| Aug 08, 2024 | 610.50 | 610.50 | 610.50 | 610.50 | 610.50 | - |
| Aug 07, 2024 | 596.88 | 596.88 | 596.88 | 596.88 | 596.88 | - |
| Aug 06, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Aug 05, 2024 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| Aug 02, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Aug 01, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Jul 31, 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Jul 30, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Jul 29, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jul 26, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jul 25, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Jul 24, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Jul 23, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Jul 22, 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Jul 19, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Jul 18, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Jul 17, 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - |
| Jul 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Jul 15, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Jul 12, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Jul 11, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Jul 10, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| Jul 09, 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | - |
| Jul 08, 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | - |
| Jul 05, 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| Jul 04, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Jul 03, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Jul 02, 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| Jul 01, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Jun 28, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Jun 27, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Jun 26, 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Jun 25, 2024 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | - |
| Jun 24, 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Jun 21, 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - |
| Jun 20, 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - |
| Jun 19, 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| Jun 18, 2024 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - |
| Jun 17, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Jun 14, 2024 | 595.75 | 595.75 | 595.75 | 595.75 | 595.75 | - |
| Jun 13, 2024 | 560.00 | 560.00 | 560.00 | 564.75 | 564.75 | - |
| Jun 12, 2024 | 511.88 | 511.88 | 511.88 | 511.88 | 511.88 | - |
| Jun 11, 2024 | 509.63 | 509.63 | 509.63 | 509.63 | 509.63 | - |
| Jun 10, 2024 | 502.65 | 502.65 | 502.65 | 502.65 | 502.65 | - |
| Jun 07, 2024 | 495.60 | 495.60 | 495.60 | 495.60 | 495.60 | - |
| Jun 06, 2024 | 496.10 | 496.10 | 496.10 | 496.10 | 496.10 | - |
| Jun 05, 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
| Jun 04, 2024 | 515.88 | 515.88 | 515.88 | 515.88 | 515.88 | - |
| Jun 03, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| May 31, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 30, 2024 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| May 29, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| May 28, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| May 24, 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| May 23, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| May 22, 2024 | 479.75 | 479.75 | 479.75 | 479.75 | 479.75 | - |
| May 21, 2024 | 485.10 | 485.10 | 485.10 | 473.40 | 473.40 | 49 |
| May 20, 2024 | 490.60 | 490.60 | 489.90 | 486.20 | 486.20 | 51 |
| May 17, 2024 | 487.30 | 487.30 | 487.30 | 487.30 | 487.30 | - |
| May 16, 2024 | 492.05 | 492.05 | 492.05 | 492.05 | 492.05 | - |
| May 15, 2024 | 498.92 | 498.92 | 498.92 | 498.92 | 498.92 | - |
| May 14, 2024 | 523.69 | 523.69 | 523.69 | 497.75 | 497.75 | 81 |
| May 13, 2024 | 501.42 | 501.42 | 501.42 | 501.42 | 501.42 | - |
| May 10, 2024 | 523.00 | 525.00 | 522.75 | 531.38 | 531.38 | 88 |
| May 09, 2024 | 532.25 | 532.25 | 532.25 | 532.25 | 532.25 | - |
| May 08, 2024 | 506.50 | 506.50 | 506.25 | 528.75 | 528.75 | 14 |
| May 07, 2024 | 519.63 | 519.63 | 519.63 | 519.63 | 519.63 | - |
| May 03, 2024 | 503.00 | 503.00 | 498.60 | 523.13 | 523.13 | 20 |
| May 02, 2024 | 517.63 | 517.63 | 517.63 | 517.63 | 517.63 | - |
| May 01, 2024 | 517.00 | 517.00 | 517.00 | 539.13 | 539.13 | 33 |
| Apr 30, 2024 | 530.25 | 530.25 | 530.25 | 530.25 | 530.25 | - |
| *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.