Canada Markets closed

Leverage Shares -1x Short Zoom ETP (ZMS.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
12.88+0.03 (+0.25%)
At close: 04:23PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202212.7013.4812.7012.8812.88714
May 26, 202210.9910.9910.9910.9910.99-
May 25, 202211.6011.6011.5911.6911.69345
May 24, 202213.5513.5513.5512.4012.404
May 23, 202212.5613.3012.5613.0213.02295
May 20, 202212.8812.8812.8812.8812.88-
May 19, 202212.9812.9812.9812.9812.98-
May 18, 202213.3913.3913.3913.3913.39-
May 17, 202212.7013.4812.7013.2613.26500
May 16, 202212.3012.3011.9912.8512.851,362
May 13, 202213.4813.4813.4812.7212.72247
May 12, 202214.7314.7314.5913.8313.831,346
May 11, 202213.2713.2713.2713.0113.0169
May 10, 202212.5312.5311.9913.5313.53230
May 09, 202212.7712.7712.7712.8612.86178
May 06, 202212.0712.6011.8011.9411.94538
May 05, 202211.4311.4311.4311.7711.7737
May 04, 202212.0712.0712.0712.2112.2147
May 03, 202212.5612.5612.5611.6211.6235
Apr 29, 202211.6611.6611.6611.6611.66-
Apr 28, 202212.3512.3512.3512.2612.2624
Apr 27, 202212.2412.2412.2412.2412.24825
Apr 26, 202211.8811.8811.8812.5612.5633
Apr 25, 202212.0312.0312.0312.0312.03-
Apr 22, 202211.9911.9911.9912.1312.1326
Apr 21, 202211.9011.9011.9011.9011.90-
Apr 20, 202211.6411.6411.6411.6411.64-
Apr 19, 202211.1811.1811.1811.1811.18-
Apr 14, 202210.9610.9610.9610.9610.96-
Apr 13, 202211.0011.0011.0011.0011.00-
Apr 12, 202210.9110.9110.9111.2911.2937
Apr 11, 202211.5011.5011.5011.5011.50-
Apr 08, 202211.1711.1711.1711.1711.17-
Apr 07, 202211.0611.0611.0611.0611.06-
Apr 06, 202210.9110.9110.9110.9110.91-
Apr 05, 202210.1210.1210.1210.1210.12-
Apr 04, 202210.1210.1210.1210.1210.12-
Apr 01, 202210.6110.6110.6110.6110.61-
Mar 31, 202210.5410.5410.5410.5410.54-
Mar 30, 202210.1910.1910.1910.1910.19-
Mar 29, 202210.7310.7310.7310.2910.297
Mar 28, 202211.1611.1611.1611.0211.0289
Mar 25, 202211.1611.1611.1611.1611.16-
Mar 24, 202210.9410.9410.9410.9410.94-
Mar 23, 202210.7010.7010.7010.7010.70-
Mar 22, 202212.8012.8012.1310.6110.6157
Mar 21, 202210.7710.7710.7710.7710.77-
Mar 18, 202210.9410.9410.9410.9410.94-
Mar 17, 202212.0712.0712.0711.7211.7238
Mar 16, 202212.3012.3012.3012.3012.30-
Mar 15, 202211.8011.8011.8013.1813.187
Mar 14, 202213.3113.3113.3113.3113.31-
Mar 11, 202212.9612.9612.9612.9612.96-
Mar 10, 202212.7512.7512.7512.7512.75-
Mar 09, 202211.9511.9511.9511.9511.95-
Mar 08, 202210.6610.6610.6611.6111.6127
Mar 07, 202212.0012.0011.8311.6511.65158
Mar 04, 202211.8511.8511.8511.8511.85-
Mar 03, 202211.3611.3611.3611.3611.36-
Mar 02, 202211.2111.2111.2111.0211.0218
Mar 01, 202211.8911.8910.3210.4510.4556
Feb 28, 20229.829.829.829.829.82-
Feb 25, 202210.3010.3010.3010.6510.6575
Feb 24, 202211.6111.6611.6111.0711.07140
Feb 23, 202210.7710.7710.7710.9910.99189
Feb 22, 202210.9910.9910.0510.3810.38540
Feb 21, 202210.5110.5110.5110.5110.51-
Feb 18, 202210.2110.2110.2110.6610.6636
Feb 17, 20229.769.769.7210.0110.0196
Feb 16, 20229.599.599.599.599.59-
Feb 15, 20229.379.379.369.399.39600
Feb 14, 20229.589.589.209.139.13206
Feb 11, 20229.449.449.449.449.44-
Feb 10, 20228.978.978.978.978.97-
Feb 09, 20229.499.499.499.499.49-
Feb 08, 20229.599.599.169.499.49822
Feb 07, 20229.309.309.309.499.49269
Feb 04, 20229.339.509.339.629.62110
Feb 03, 20229.579.579.579.579.57-
Feb 02, 20229.109.119.109.239.23172
Feb 01, 20229.779.779.778.858.85362
Jan 31, 20229.769.769.169.129.1289
Jan 28, 202210.1510.1510.159.759.7546
Jan 27, 20229.699.929.699.849.84128
Jan 26, 20229.269.269.269.459.4547
Jan 25, 20229.359.468.979.659.65190
Jan 24, 20229.849.849.849.779.77178
Jan 21, 20229.129.129.128.968.9639
Jan 20, 20228.548.548.548.608.6080
Jan 19, 20228.818.818.818.818.81-
Jan 18, 20228.698.698.698.758.75649
Jan 17, 20228.798.798.798.798.79-
Jan 14, 20228.798.798.798.798.79-
Jan 13, 20228.398.398.398.398.39-
Jan 12, 20228.128.128.128.128.12-
Jan 11, 20227.797.797.797.847.8440
Jan 10, 20228.328.328.328.328.32-
Jan 07, 20227.937.937.938.088.08320
Jan 06, 20227.817.817.817.817.81-
Jan 05, 20227.747.747.747.717.7157
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...