Leverage Shares -1x Short Zoom ETP (ZMS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:23PM BST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 12.70 | 13.48 | 12.70 | 12.88 | 12.88 | 714 |
| May 26, 2022 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| May 25, 2022 | 11.60 | 11.60 | 11.59 | 11.69 | 11.69 | 345 |
| May 24, 2022 | 13.55 | 13.55 | 13.55 | 12.40 | 12.40 | 4 |
| May 23, 2022 | 12.56 | 13.30 | 12.56 | 13.02 | 13.02 | 295 |
| May 20, 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| May 19, 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| May 18, 2022 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| May 17, 2022 | 12.70 | 13.48 | 12.70 | 13.26 | 13.26 | 500 |
| May 16, 2022 | 12.30 | 12.30 | 11.99 | 12.85 | 12.85 | 1,362 |
| May 13, 2022 | 13.48 | 13.48 | 13.48 | 12.72 | 12.72 | 247 |
| May 12, 2022 | 14.73 | 14.73 | 14.59 | 13.83 | 13.83 | 1,346 |
| May 11, 2022 | 13.27 | 13.27 | 13.27 | 13.01 | 13.01 | 69 |
| May 10, 2022 | 12.53 | 12.53 | 11.99 | 13.53 | 13.53 | 230 |
| May 09, 2022 | 12.77 | 12.77 | 12.77 | 12.86 | 12.86 | 178 |
| May 06, 2022 | 12.07 | 12.60 | 11.80 | 11.94 | 11.94 | 538 |
| May 05, 2022 | 11.43 | 11.43 | 11.43 | 11.77 | 11.77 | 37 |
| May 04, 2022 | 12.07 | 12.07 | 12.07 | 12.21 | 12.21 | 47 |
| May 03, 2022 | 12.56 | 12.56 | 12.56 | 11.62 | 11.62 | 35 |
| Apr 29, 2022 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| Apr 28, 2022 | 12.35 | 12.35 | 12.35 | 12.26 | 12.26 | 24 |
| Apr 27, 2022 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 825 |
| Apr 26, 2022 | 11.88 | 11.88 | 11.88 | 12.56 | 12.56 | 33 |
| Apr 25, 2022 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| Apr 22, 2022 | 11.99 | 11.99 | 11.99 | 12.13 | 12.13 | 26 |
| Apr 21, 2022 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Apr 20, 2022 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| Apr 19, 2022 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Apr 14, 2022 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Apr 13, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Apr 12, 2022 | 10.91 | 10.91 | 10.91 | 11.29 | 11.29 | 37 |
| Apr 11, 2022 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Apr 08, 2022 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Apr 07, 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Apr 06, 2022 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| Apr 05, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Apr 04, 2022 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | - |
| Apr 01, 2022 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | - |
| Mar 31, 2022 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| Mar 30, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| Mar 29, 2022 | 10.73 | 10.73 | 10.73 | 10.29 | 10.29 | 7 |
| Mar 28, 2022 | 11.16 | 11.16 | 11.16 | 11.02 | 11.02 | 89 |
| Mar 25, 2022 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| Mar 24, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Mar 23, 2022 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 22, 2022 | 12.80 | 12.80 | 12.13 | 10.61 | 10.61 | 57 |
| Mar 21, 2022 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Mar 18, 2022 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| Mar 17, 2022 | 12.07 | 12.07 | 12.07 | 11.72 | 11.72 | 38 |
| Mar 16, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Mar 15, 2022 | 11.80 | 11.80 | 11.80 | 13.18 | 13.18 | 7 |
| Mar 14, 2022 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Mar 11, 2022 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| Mar 10, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Mar 09, 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Mar 08, 2022 | 10.66 | 10.66 | 10.66 | 11.61 | 11.61 | 27 |
| Mar 07, 2022 | 12.00 | 12.00 | 11.83 | 11.65 | 11.65 | 158 |
| Mar 04, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Mar 03, 2022 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Mar 02, 2022 | 11.21 | 11.21 | 11.21 | 11.02 | 11.02 | 18 |
| Mar 01, 2022 | 11.89 | 11.89 | 10.32 | 10.45 | 10.45 | 56 |
| Feb 28, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Feb 25, 2022 | 10.30 | 10.30 | 10.30 | 10.65 | 10.65 | 75 |
| Feb 24, 2022 | 11.61 | 11.66 | 11.61 | 11.07 | 11.07 | 140 |
| Feb 23, 2022 | 10.77 | 10.77 | 10.77 | 10.99 | 10.99 | 189 |
| Feb 22, 2022 | 10.99 | 10.99 | 10.05 | 10.38 | 10.38 | 540 |
| Feb 21, 2022 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| Feb 18, 2022 | 10.21 | 10.21 | 10.21 | 10.66 | 10.66 | 36 |
| Feb 17, 2022 | 9.76 | 9.76 | 9.72 | 10.01 | 10.01 | 96 |
| Feb 16, 2022 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - |
| Feb 15, 2022 | 9.37 | 9.37 | 9.36 | 9.39 | 9.39 | 600 |
| Feb 14, 2022 | 9.58 | 9.58 | 9.20 | 9.13 | 9.13 | 206 |
| Feb 11, 2022 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - |
| Feb 10, 2022 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Feb 09, 2022 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - |
| Feb 08, 2022 | 9.59 | 9.59 | 9.16 | 9.49 | 9.49 | 822 |
| Feb 07, 2022 | 9.30 | 9.30 | 9.30 | 9.49 | 9.49 | 269 |
| Feb 04, 2022 | 9.33 | 9.50 | 9.33 | 9.62 | 9.62 | 110 |
| Feb 03, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| Feb 02, 2022 | 9.10 | 9.11 | 9.10 | 9.23 | 9.23 | 172 |
| Feb 01, 2022 | 9.77 | 9.77 | 9.77 | 8.85 | 8.85 | 362 |
| Jan 31, 2022 | 9.76 | 9.76 | 9.16 | 9.12 | 9.12 | 89 |
| Jan 28, 2022 | 10.15 | 10.15 | 10.15 | 9.75 | 9.75 | 46 |
| Jan 27, 2022 | 9.69 | 9.92 | 9.69 | 9.84 | 9.84 | 128 |
| Jan 26, 2022 | 9.26 | 9.26 | 9.26 | 9.45 | 9.45 | 47 |
| Jan 25, 2022 | 9.35 | 9.46 | 8.97 | 9.65 | 9.65 | 190 |
| Jan 24, 2022 | 9.84 | 9.84 | 9.84 | 9.77 | 9.77 | 178 |
| Jan 21, 2022 | 9.12 | 9.12 | 9.12 | 8.96 | 8.96 | 39 |
| Jan 20, 2022 | 8.54 | 8.54 | 8.54 | 8.60 | 8.60 | 80 |
| Jan 19, 2022 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | - |
| Jan 18, 2022 | 8.69 | 8.69 | 8.69 | 8.75 | 8.75 | 649 |
| Jan 17, 2022 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Jan 14, 2022 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | - |
| Jan 13, 2022 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Jan 12, 2022 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Jan 11, 2022 | 7.79 | 7.79 | 7.79 | 7.84 | 7.84 | 40 |
| Jan 10, 2022 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - |
| Jan 07, 2022 | 7.93 | 7.93 | 7.93 | 8.08 | 8.08 | 320 |
| Jan 06, 2022 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| Jan 05, 2022 | 7.74 | 7.74 | 7.74 | 7.71 | 7.71 | 57 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
