Leverage Shares -1x Short Zoom ETP (ZMS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
As of 06:16AM BST. Market open.
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 16, 2022 | 9.33 | 9.33 | 9.33 | 9.52 | 9.52 | 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 | - |
| Jul 13, 2022 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
| Jul 12, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jul 11, 2022 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Jul 08, 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| Jul 07, 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Jul 06, 2022 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - |
| Jul 05, 2022 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| Jul 04, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Jul 01, 2022 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| Jun 30, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| Jun 29, 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - |
| Jun 28, 2022 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| Jun 27, 2022 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| Jun 24, 2022 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Jun 23, 2022 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| Jun 22, 2022 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | - |
| Jun 21, 2022 | 10.65 | 10.65 | 10.65 | 9.56 | 9.56 | 71 |
| Jun 20, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jun 17, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Jun 16, 2022 | 10.08 | 10.50 | 10.08 | 10.50 | 10.50 | 265 |
| Jun 15, 2022 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | - |
| Jun 14, 2022 | 10.60 | 10.60 | 10.60 | 10.43 | 10.43 | 48 |
| Jun 13, 2022 | 10.74 | 10.74 | 10.72 | 10.87 | 10.87 | 163 |
| Jun 10, 2022 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| Jun 09, 2022 | 10.08 | 10.08 | 9.85 | 10.03 | 10.03 | 260 |
| Jun 08, 2022 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| Jun 07, 2022 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jun 06, 2022 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| Jun 01, 2022 | 10.37 | 10.81 | 10.37 | 10.68 | 10.68 | 172 |
| May 31, 2022 | 10.05 | 12.50 | 10.05 | 10.47 | 10.47 | 324 |
| May 30, 2022 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 25 |
| May 27, 2022 | 10.73 | 10.73 | 10.73 | 10.67 | 10.67 | 432 |
| 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 | - |
| *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.
