Leverage Shares -1x Short Zoom ETP (ZMS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 06:16AM GMT
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 02, 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| Dec 01, 2022 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| Nov 30, 2022 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Nov 29, 2022 | 12.56 | 12.56 | 12.56 | 13.07 | 13.07 | 18 |
| Nov 28, 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Nov 25, 2022 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Nov 24, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Nov 23, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 40 |
| Nov 22, 2022 | 12.23 | 12.78 | 12.23 | 12.78 | 12.78 | 219 |
| Nov 21, 2022 | 11.77 | 11.77 | 11.60 | 11.66 | 11.66 | 212 |
| Nov 18, 2022 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Nov 17, 2022 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
| Nov 16, 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| Nov 15, 2022 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Nov 14, 2022 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Nov 11, 2022 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| Nov 10, 2022 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Nov 09, 2022 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | - |
| Nov 08, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Nov 07, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Nov 04, 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Nov 03, 2022 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | - |
| Nov 02, 2022 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Nov 01, 2022 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Oct 31, 2022 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| Oct 28, 2022 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Oct 27, 2022 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| Oct 26, 2022 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Oct 25, 2022 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Oct 24, 2022 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Oct 21, 2022 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| Oct 20, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Oct 19, 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| Oct 18, 2022 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Oct 17, 2022 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Oct 14, 2022 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Oct 13, 2022 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| Oct 12, 2022 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Oct 11, 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Oct 10, 2022 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Oct 07, 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Oct 06, 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Oct 05, 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Oct 04, 2022 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Oct 03, 2022 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| Sept 30, 2022 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Sept 29, 2022 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Sept 28, 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Sept 27, 2022 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Sept 26, 2022 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| Sept 23, 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Sept 22, 2022 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | - |
| Sept 21, 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Sept 20, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Sept 16, 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Sept 15, 2022 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| Sept 14, 2022 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Sept 13, 2022 | 12.37 | 12.37 | 12.37 | 12.67 | 12.67 | 5 |
| Sept 12, 2022 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| Sept 09, 2022 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Sept 08, 2022 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Sept 07, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Sept 06, 2022 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Sept 05, 2022 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Sept 02, 2022 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| Sept 01, 2022 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Aug 31, 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Aug 30, 2022 | 11.94 | 11.94 | 11.94 | 12.50 | 12.50 | 45 |
| Aug 26, 2022 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Aug 25, 2022 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Aug 24, 2022 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 50 |
| Aug 23, 2022 | 11.60 | 11.90 | 11.32 | 12.24 | 12.24 | 151 |
| Aug 22, 2022 | 10.55 | 10.55 | 10.55 | 10.58 | 10.58 | 120 |
| Aug 19, 2022 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| Aug 18, 2022 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| Aug 17, 2022 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Aug 16, 2022 | 9.33 | 9.33 | 9.33 | 9.66 | 9.66 | 17 |
| Aug 15, 2022 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| Aug 12, 2022 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Aug 11, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Aug 10, 2022 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | - |
| Aug 09, 2022 | 9.87 | 9.87 | 9.87 | 9.80 | 9.80 | 8 |
| Aug 08, 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Aug 05, 2022 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - |
| Aug 04, 2022 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - |
| Aug 03, 2022 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Aug 02, 2022 | 10.27 | 10.27 | 10.27 | 9.79 | 9.79 | 9 |
| Aug 01, 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | - |
| Jul 29, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jul 28, 2022 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Jul 27, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Jul 26, 2022 | 10.04 | 10.04 | 10.04 | 10.59 | 10.59 | 8 |
| Jul 25, 2022 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | - |
| Jul 22, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jul 21, 2022 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - |
| Jul 20, 2022 | 10.40 | 10.40 | 10.40 | 9.86 | 9.86 | 200 |
| Jul 19, 2022 | 9.66 | 9.66 | 9.66 | 10.66 | 10.66 | 81 |
| Jul 18, 2022 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jul 15, 2022 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| Jul 14, 2022 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| *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.
