Canada markets open in 6 hours 14 minutes

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
9.52-1.14 (-10.74%)
As of 06:16AM BST. Market open.
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20229.339.339.339.529.5217
Aug 15, 20229.529.529.529.529.52-
Aug 12, 20229.639.639.639.639.63-
Aug 11, 20229.479.479.479.479.47-
Aug 10, 20229.419.419.419.419.41-
Aug 09, 20229.879.879.879.809.808
Aug 08, 20229.109.109.109.109.10-
Aug 05, 20229.539.539.539.539.53-
Aug 04, 20229.589.589.589.589.58-
Aug 03, 20229.479.479.479.479.47-
Aug 02, 202210.2710.2710.279.799.799
Aug 01, 20229.899.899.899.899.89-
Jul 29, 202210.4410.4410.4410.4410.44-
Jul 28, 202210.1010.1010.1010.1010.10-
Jul 27, 202210.3110.3110.3110.3110.31-
Jul 26, 202210.0410.0410.0410.5910.598
Jul 25, 202210.0710.0710.0710.0710.07-
Jul 22, 20229.969.969.969.969.96-
Jul 21, 20229.839.839.839.839.83-
Jul 20, 202210.4010.4010.409.869.86200
Jul 19, 20229.669.669.6610.6610.6681
Jul 18, 202210.6910.6910.6910.6910.69-
Jul 15, 202210.9810.9810.9810.9810.98-
Jul 14, 202210.9310.9310.9310.9310.93-
Jul 13, 202210.4410.4410.4410.4410.44-
Jul 12, 20229.789.789.789.789.78-
Jul 11, 20229.789.789.789.789.78-
Jul 08, 20228.908.908.908.908.90-
Jul 07, 20229.239.239.239.239.23-
Jul 06, 20229.239.239.239.239.23-
Jul 05, 20229.579.579.579.579.57-
Jul 04, 20229.949.949.949.949.94-
Jul 01, 20229.949.949.949.949.94-
Jun 30, 202210.1610.1610.1610.1610.16-
Jun 29, 20229.829.829.829.829.82-
Jun 28, 20229.509.509.509.509.50-
Jun 27, 20229.219.219.219.219.21-
Jun 24, 20229.309.309.309.309.30-
Jun 23, 20229.439.439.439.439.43-
Jun 22, 20229.379.379.379.379.37-
Jun 21, 202210.6510.6510.659.569.5671
Jun 20, 202210.2010.2010.2010.2010.20-
Jun 17, 202210.2010.2010.2010.2010.20-
Jun 16, 202210.0810.5010.0810.5010.50265
Jun 15, 202210.2310.2310.2310.2310.23-
Jun 14, 202210.6010.6010.6010.4310.4348
Jun 13, 202210.7410.7410.7210.8710.87163
Jun 10, 202210.4810.4810.4810.4810.48-
Jun 09, 202210.0810.089.8510.0310.03260
Jun 08, 20229.799.799.799.799.79-
Jun 07, 20229.969.969.969.969.96-
Jun 06, 202210.3910.3910.3910.3910.39-
Jun 01, 202210.3710.8110.3710.6810.68172
May 31, 202210.0512.5010.0510.4710.47324
May 30, 202210.3110.3110.3110.3110.3125
May 27, 202210.7310.7310.7310.6710.67432
May 26, 202210.9910.9910.9910.9910.99-
May 25, 202211.6011.6011.5911.6911.69345
May 24, 202213.5513.5513.5512.4012.404
May 23, 202212.5613.3012.5613.0213.02295
May 20, 202212.8812.8812.8812.8812.88-
May 19, 202212.9812.9812.9812.9812.98-
May 18, 202213.3913.3913.3913.3913.39-
May 17, 202212.7013.4812.7013.2613.26500
May 16, 202212.3012.3011.9912.8512.851,362
May 13, 202213.4813.4813.4812.7212.72247
May 12, 202214.7314.7314.5913.8313.831,346
May 11, 202213.2713.2713.2713.0113.0169
May 10, 202212.5312.5311.9913.5313.53230
May 09, 202212.7712.7712.7712.8612.86178
May 06, 202212.0712.6011.8011.9411.94538
May 05, 202211.4311.4311.4311.7711.7737
May 04, 202212.0712.0712.0712.2112.2147
May 03, 202212.5612.5612.5611.6211.6235
Apr 29, 202211.6611.6611.6611.6611.66-
Apr 28, 202212.3512.3512.3512.2612.2624
Apr 27, 202212.2412.2412.2412.2412.24825
Apr 26, 202211.8811.8811.8812.5612.5633
Apr 25, 202212.0312.0312.0312.0312.03-
Apr 22, 202211.9911.9911.9912.1312.1326
Apr 21, 202211.9011.9011.9011.9011.90-
Apr 20, 202211.6411.6411.6411.6411.64-
Apr 19, 202211.1811.1811.1811.1811.18-
Apr 14, 202210.9610.9610.9610.9610.96-
Apr 13, 202211.0011.0011.0011.0011.00-
Apr 12, 202210.9110.9110.9111.2911.2937
Apr 11, 202211.5011.5011.5011.5011.50-
Apr 08, 202211.1711.1711.1711.1711.17-
Apr 07, 202211.0611.0611.0611.0611.06-
Apr 06, 202210.9110.9110.9110.9110.91-
Apr 05, 202210.1210.1210.1210.1210.12-
Apr 04, 202210.1210.1210.1210.1210.12-
Apr 01, 202210.6110.6110.6110.6110.61-
Mar 31, 202210.5410.5410.5410.5410.54-
Mar 30, 202210.1910.1910.1910.1910.19-
Mar 29, 202210.7310.7310.7310.2910.297
Mar 28, 202211.1611.1611.1611.0211.0289
Mar 25, 202211.1611.1611.1611.1611.16-
Mar 24, 202210.9410.9410.9410.9410.94-
Mar 23, 202210.7010.7010.7010.7010.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...