Canada markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
8.96+0.36 (+4.22%)
At close: 03:50PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jan. 04, 20227.567.907.568.068.063,643
Dec. 31, 20217.447.447.447.447.44-
Dec. 30, 20217.727.727.727.447.4431
Dec. 29, 20217.687.687.687.687.68-
Dec. 24, 20217.377.377.377.377.37-
Dec. 23, 20217.387.387.387.387.38-
Dec. 22, 20217.207.207.207.207.20-
Dec. 21, 20217.147.947.147.267.2665
Dec. 20, 20217.017.017.017.017.01-
Dec. 17, 20217.907.957.877.287.28595
Dec. 16, 20217.887.887.887.887.88-
Dec. 15, 20218.088.088.088.088.08-
Dec. 14, 20217.557.587.557.857.85308
Dec. 13, 20217.747.747.747.747.74-
Dec. 10, 20217.687.687.687.687.68-
Dec. 09, 20217.427.427.427.427.42-
Dec. 08, 20217.437.437.437.477.4765
Dec. 07, 20217.547.697.447.637.6398
Dec. 06, 20217.827.827.827.827.82-
Dec. 03, 20217.367.677.367.927.92166
Dec. 02, 20217.467.467.467.467.46-
Dec. 01, 20217.097.097.097.097.09-
Nov. 30, 20216.486.486.486.876.87490
Nov. 29, 20216.786.786.786.786.78-
Nov. 26, 20216.556.556.516.446.44102
Nov. 25, 20216.936.936.936.936.93-
Nov. 24, 20217.087.096.936.906.901,007
Nov. 23, 20216.576.575.707.207.20451
Nov. 22, 20215.916.095.856.166.161,313
Nov. 19, 20215.775.775.775.775.77-
Nov. 18, 20215.795.795.795.795.79-
Nov. 17, 20215.645.645.645.645.64-
Nov. 16, 20215.695.875.695.605.6077
Nov. 15, 20215.705.705.705.705.70-
Nov. 12, 20216.036.036.036.036.03-
Nov. 11, 20216.006.006.006.046.0484
Nov. 10, 20215.765.765.765.805.80196
Nov. 09, 20215.735.735.735.735.73-
Nov. 08, 20215.765.765.765.765.76-
Nov. 05, 20215.685.685.685.685.68-
Nov. 04, 20215.305.305.305.305.30-
Nov. 03, 20215.335.335.335.335.33-
Nov. 02, 20215.425.425.425.425.42-
Nov. 01, 20215.495.495.495.495.49-
Oct. 29, 20215.485.485.485.485.48-
Oct. 28, 20215.445.445.445.445.44-
Oct. 27, 20215.385.385.385.385.38-
Oct. 26, 20215.295.295.295.295.29-
Oct. 25, 20215.345.345.345.345.34-
Oct. 22, 20215.405.405.405.405.40-
Oct. 21, 20215.455.455.455.455.45-
Oct. 20, 20215.495.495.495.495.49-
Oct. 19, 20215.475.475.475.415.41176
Oct. 18, 20215.615.615.615.615.61-
Oct. 15, 20215.685.685.685.685.68-
Oct. 14, 20215.595.595.595.595.59-
Oct. 13, 20215.685.685.685.685.68-
Oct. 12, 20215.915.915.915.955.95642
Oct. 11, 20215.865.865.865.865.86-
Oct. 08, 20215.925.925.925.925.92-
Oct. 07, 20215.885.885.885.885.88-
Oct. 06, 20215.985.985.935.975.973,450
Oct. 05, 20215.845.845.845.845.844
Oct. 04, 20215.905.905.905.905.90-
Oct. 01, 20215.765.765.735.655.657,019
Sep. 30, 20215.805.805.805.815.813,463
Sep. 29, 20215.835.835.835.835.83-
Sep. 28, 20215.815.815.815.815.81-
Sep. 27, 20215.635.635.635.635.63-
Sep. 24, 20215.635.635.635.635.63-
Sep. 23, 20215.515.515.515.515.51-
Sep. 22, 20215.495.495.495.495.49-
Sep. 21, 20215.395.395.395.535.5393
Sep. 20, 20215.435.435.435.435.43-
Sep. 17, 20215.435.475.435.415.41801
Sep. 16, 20215.555.555.555.555.55-
Sep. 15, 20215.445.445.445.445.44-
Sep. 14, 20215.355.355.355.355.35-
Sep. 13, 20215.205.205.205.205.20-
Sep. 10, 20215.035.035.035.035.03-
Sep. 09, 20215.245.245.245.245.24-
Sep. 08, 20215.225.225.225.225.22-
Sep. 07, 20215.295.295.265.165.16135
Sep. 06, 20215.145.145.145.145.14-
Sep. 03, 20215.155.155.155.155.15-
Sep. 02, 20215.235.235.235.235.23-
Sep. 01, 20215.245.275.195.205.20197
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...