Leverage Shares -1x Short Zoom ETP (ZMS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:50PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| Jan. 04, 2022 | 7.56 | 7.90 | 7.56 | 8.06 | 8.06 | 3,643 |
| Dec. 31, 2021 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Dec. 30, 2021 | 7.72 | 7.72 | 7.72 | 7.44 | 7.44 | 31 |
| Dec. 29, 2021 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Dec. 24, 2021 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| Dec. 23, 2021 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| Dec. 22, 2021 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Dec. 21, 2021 | 7.14 | 7.94 | 7.14 | 7.26 | 7.26 | 65 |
| Dec. 20, 2021 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| Dec. 17, 2021 | 7.90 | 7.95 | 7.87 | 7.28 | 7.28 | 595 |
| Dec. 16, 2021 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| Dec. 15, 2021 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Dec. 14, 2021 | 7.55 | 7.58 | 7.55 | 7.85 | 7.85 | 308 |
| Dec. 13, 2021 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Dec. 10, 2021 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Dec. 09, 2021 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Dec. 08, 2021 | 7.43 | 7.43 | 7.43 | 7.47 | 7.47 | 65 |
| Dec. 07, 2021 | 7.54 | 7.69 | 7.44 | 7.63 | 7.63 | 98 |
| Dec. 06, 2021 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| Dec. 03, 2021 | 7.36 | 7.67 | 7.36 | 7.92 | 7.92 | 166 |
| Dec. 02, 2021 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| Dec. 01, 2021 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Nov. 30, 2021 | 6.48 | 6.48 | 6.48 | 6.87 | 6.87 | 490 |
| Nov. 29, 2021 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Nov. 26, 2021 | 6.55 | 6.55 | 6.51 | 6.44 | 6.44 | 102 |
| Nov. 25, 2021 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Nov. 24, 2021 | 7.08 | 7.09 | 6.93 | 6.90 | 6.90 | 1,007 |
| Nov. 23, 2021 | 6.57 | 6.57 | 5.70 | 7.20 | 7.20 | 451 |
| Nov. 22, 2021 | 5.91 | 6.09 | 5.85 | 6.16 | 6.16 | 1,313 |
| Nov. 19, 2021 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - |
| Nov. 18, 2021 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - |
| Nov. 17, 2021 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| Nov. 16, 2021 | 5.69 | 5.87 | 5.69 | 5.60 | 5.60 | 77 |
| Nov. 15, 2021 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Nov. 12, 2021 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - |
| Nov. 11, 2021 | 6.00 | 6.00 | 6.00 | 6.04 | 6.04 | 84 |
| Nov. 10, 2021 | 5.76 | 5.76 | 5.76 | 5.80 | 5.80 | 196 |
| Nov. 09, 2021 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| Nov. 08, 2021 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| Nov. 05, 2021 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Nov. 04, 2021 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Nov. 03, 2021 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Nov. 02, 2021 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - |
| Nov. 01, 2021 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Oct. 29, 2021 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Oct. 28, 2021 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Oct. 27, 2021 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Oct. 26, 2021 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Oct. 25, 2021 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Oct. 22, 2021 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Oct. 21, 2021 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Oct. 20, 2021 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Oct. 19, 2021 | 5.47 | 5.47 | 5.47 | 5.41 | 5.41 | 176 |
| Oct. 18, 2021 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | - |
| Oct. 15, 2021 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Oct. 14, 2021 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| Oct. 13, 2021 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| Oct. 12, 2021 | 5.91 | 5.91 | 5.91 | 5.95 | 5.95 | 642 |
| Oct. 11, 2021 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - |
| Oct. 08, 2021 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - |
| Oct. 07, 2021 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| Oct. 06, 2021 | 5.98 | 5.98 | 5.93 | 5.97 | 5.97 | 3,450 |
| Oct. 05, 2021 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 4 |
| Oct. 04, 2021 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Oct. 01, 2021 | 5.76 | 5.76 | 5.73 | 5.65 | 5.65 | 7,019 |
| Sep. 30, 2021 | 5.80 | 5.80 | 5.80 | 5.81 | 5.81 | 3,463 |
| Sep. 29, 2021 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Sep. 28, 2021 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - |
| Sep. 27, 2021 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Sep. 24, 2021 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| Sep. 23, 2021 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - |
| Sep. 22, 2021 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| Sep. 21, 2021 | 5.39 | 5.39 | 5.39 | 5.53 | 5.53 | 93 |
| Sep. 20, 2021 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Sep. 17, 2021 | 5.43 | 5.47 | 5.43 | 5.41 | 5.41 | 801 |
| Sep. 16, 2021 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Sep. 15, 2021 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | - |
| Sep. 14, 2021 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Sep. 13, 2021 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Sep. 10, 2021 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Sep. 09, 2021 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| Sep. 08, 2021 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| Sep. 07, 2021 | 5.29 | 5.29 | 5.26 | 5.16 | 5.16 | 135 |
| Sep. 06, 2021 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| Sep. 03, 2021 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Sep. 02, 2021 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Sep. 01, 2021 | 5.24 | 5.27 | 5.19 | 5.20 | 5.20 | 197 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
