ZMS.L - Leverage Shares -1x Short Zoom ETP
LSE - LSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 06, 2023 | - | - | - | - | - | - |
| Jun 05, 2023 | - | - | - | - | - | - |
| Jun 02, 2023 | - | - | - | - | - | - |
| Jun 01, 2023 | - | - | - | - | - | - |
| May 31, 2023 | - | - | - | - | - | - |
| May 30, 2023 | - | - | - | - | - | - |
| May 26, 2023 | - | - | - | - | - | - |
| May 25, 2023 | - | - | - | - | - | - |
| May 24, 2023 | - | - | - | - | - | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | - | - | - | - | - | - |
| May 19, 2023 | - | - | - | - | - | - |
| May 18, 2023 | - | - | - | - | - | - |
| May 17, 2023 | - | - | - | - | - | - |
| May 16, 2023 | - | - | - | - | - | - |
| May 15, 2023 | - | - | - | - | - | - |
| May 12, 2023 | - | - | - | - | - | - |
| May 11, 2023 | - | - | - | - | - | - |
| May 10, 2023 | - | - | - | - | - | - |
| May 09, 2023 | - | - | - | - | - | - |
| May 05, 2023 | - | - | - | - | - | - |
| May 04, 2023 | - | - | - | - | - | - |
| May 03, 2023 | - | - | - | - | - | - |
| May 02, 2023 | - | - | - | - | - | - |
| Apr 28, 2023 | - | - | - | - | - | - |
| Apr 27, 2023 | - | - | - | - | - | - |
| Apr 26, 2023 | - | - | - | - | - | - |
| Apr 25, 2023 | - | - | - | - | - | - |
| Apr 24, 2023 | - | - | - | - | - | - |
| Apr 21, 2023 | - | - | - | - | - | - |
| Apr 20, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Apr 19, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Apr 18, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Apr 17, 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Apr 14, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Apr 13, 2023 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Apr 12, 2023 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Apr 11, 2023 | 12.63 | 12.63 | 12.63 | 13.03 | 13.03 | 2 |
| Apr 06, 2023 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | - |
| Apr 05, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Apr 04, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| Apr 03, 2023 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | - |
| Mar 31, 2023 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Mar 30, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 29, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Mar 28, 2023 | 12.60 | 12.60 | 12.60 | 13.22 | 13.22 | 50 |
| Mar 27, 2023 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Mar 24, 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Mar 23, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Mar 22, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Mar 21, 2023 | 13.55 | 13.55 | 13.55 | 12.53 | 12.53 | 86 |
| Mar 20, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Mar 17, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Mar 16, 2023 | 12.46 | 12.46 | 12.46 | 12.81 | 12.81 | 45 |
| Mar 15, 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Mar 14, 2023 | 12.72 | 12.72 | 12.72 | 12.81 | 12.81 | 48 |
| Mar 13, 2023 | 13.46 | 13.46 | 12.71 | 12.92 | 12.92 | 260 |
| Mar 10, 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Mar 09, 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Mar 08, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Mar 07, 2023 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| Mar 06, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Mar 03, 2023 | 12.82 | 12.82 | 12.65 | 12.57 | 12.57 | 112 |
| Mar 02, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Mar 01, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Feb 28, 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| Feb 27, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| Feb 24, 2023 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Feb 23, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Feb 22, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Feb 21, 2023 | 11.91 | 11.91 | 11.91 | 12.15 | 12.15 | 11 |
| Feb 20, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Feb 17, 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
| Feb 16, 2023 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Feb 15, 2023 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
| Feb 14, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Feb 13, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Feb 10, 2023 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
| Feb 09, 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| Feb 08, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Feb 07, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Feb 06, 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| Feb 03, 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Feb 02, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| Feb 01, 2023 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| Jan 31, 2023 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| Jan 30, 2023 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Jan 27, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Jan 26, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jan 25, 2023 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Jan 24, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Jan 23, 2023 | 13.39 | 13.39 | 13.28 | 12.98 | 12.98 | 220 |
| Jan 20, 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Jan 19, 2023 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| Jan 18, 2023 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| Jan 17, 2023 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Jan 16, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Jan 13, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Jan 12, 2023 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| Jan 11, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| *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.