Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT ARKK ETP

(ARKS)
Sector: n/a
16.49p
-1.48p -8.21
Last updated: 12:00:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 19.00p 20.96p 13.95p 18.64p 0
21/11/2024 19.00p 22.10p 9.92p 19.14p 0
20/11/2024 19.00p 19.14p 18.84p 19.14p 4
19/11/2024 19.00p 19.00p 18.37p 18.37p 24,200
18/11/2024 19.30p 20.61p 18.14p 19.14p 25,170
15/11/2024 19.63p 21.84p 19.63p 19.10p 53,602
14/11/2024 18.05p 19.10p 17.99p 19.10p 2,790
13/11/2024 16.38p 16.80p 16.38p 16.80p 12,340
12/11/2024 16.62p 16.80p 16.62p 16.80p 17,140
11/11/2024 16.68p 20.09p 16.18p 16.21p 21,044
08/11/2024 21.93p 21.98p 21.25p 21.25p 31,600
07/11/2024 24.30p 24.59p 22.07p 22.07p 1,025
06/11/2024 26.96p 26.97p 25.10p 25.10p 10,727
05/11/2024 31.56p 31.56p 30.98p 30.98p 344
04/11/2024 32.79p 33.75p 32.79p 33.23p 1,912
01/11/2024 33.62p 33.67p 33.56p 33.63p 3,755
31/10/2024 35.25p 35.25p 33.04p 35.25p 101
30/10/2024 29.87p 30.00p 29.61p 30.70p 598
29/10/2024 29.51p 30.70p 29.51p 30.70p 780
28/10/2024 30.50p 30.50p 30.13p 30.13p 100
25/10/2024 33.68p 33.58p 31.00p 33.41p 108
24/10/2024 33.68p 33.68p 31.90p 35.50p 4,520
23/10/2024 34.83p 35.77p 34.83p 35.50p 5,377
22/10/2024 31.33p 33.98p 33.05p 33.98p 246
21/10/2024 31.33p 33.68p 30.35p 33.68p 2,158
18/10/2024 34.25p 37.62p 29.08p 32.13p 0
17/10/2024 34.25p 33.47p 30.47p 33.47p 16
16/10/2024 34.25p 36.24p 30.48p 32.65p 0
15/10/2024 34.25p 35.84p 29.33p 33.22p 0
14/10/2024 34.25p 36.61p 33.13p 33.65p 15,522
11/10/2024 37.40p 39.36p 30.06p 35.17p 0
10/10/2024 37.40p 37.73p 35.56p 35.56p 28
09/10/2024 37.40p 37.25p 34.03p 34.03p 2
08/10/2024 37.40p 37.09p 35.17p 35.17p 16
07/10/2024 37.40p 39.68p 31.56p 35.93p 0
04/10/2024 37.40p 37.41p 36.29p 36.29p 2,053
03/10/2024 34.86p 37.69p 34.86p 37.47p 398
02/10/2024 34.07p 40.18p 28.53p 35.75p 0
01/10/2024 34.07p 35.88p 34.07p 35.88p 8,140
30/09/2024 32.43p 35.46p 26.14p 32.21p 0
27/09/2024 32.43p 32.95p 31.86p 31.86p 4,671
26/09/2024 32.64p 33.53p 32.64p 33.52p 1,565
25/09/2024 30.47p 34.85p 32.93p 33.13p 202
24/09/2024 30.47p 36.13p 29.03p 33.41p 0
23/09/2024 30.47p 36.93p 26.69p 33.62p 0
20/09/2024 30.47p 34.99p 33.47p 34.71p 491
19/09/2024 30.47p 33.87p 30.47p 31.42p 5,003
18/09/2024 36.76p 36.76p 35.81p 35.81p 5,000
17/09/2024 37.41p 37.41p 34.87p 34.87p 2,586
16/09/2024 44.75p 40.99p 30.89p 37.15p 0
13/09/2024 44.75p 40.88p 37.11p 41.08p 150
12/09/2024 44.75p 43.68p 41.08p 45.62p 52
11/09/2024 44.75p 49.11p 44.75p 45.62p 624
10/09/2024 44.38p 46.31p 44.38p 45.90p 39,310
09/09/2024 38.39p 51.05p 45.48p 47.45p 3
06/09/2024 38.39p 49.01p 48.27p 49.01p 3
05/09/2024 38.39p 48.41p 39.04p 45.19p 0
04/09/2024 38.39p 48.09p 44.45p 44.79p 7
03/09/2024 38.39p 51.40p 30.16p 43.21p 0
02/09/2024 38.39p 42.34p 41.10p 42.38p 2
30/08/2024 38.39p 42.38p 38.39p 42.38p 4,056
29/08/2024 42.86p 42.86p 38.92p 38.92p 15,955
28/08/2024 40.38p 42.37p 40.38p 42.37p 5,509
27/08/2024 41.53p 40.54p 39.84p 39.84p 3
26/08/2024 41.53p 41.36p 40.62p 41.35p 200
23/08/2024 41.53p 41.36p 40.62p 41.35p 200
22/08/2024 41.53p 41.36p 40.62p 41.35p 200
21/08/2024 41.53p 51.67p 37.57p 41.78p 0
20/08/2024 41.53p 43.32p 41.53p 43.32p 3,837
19/08/2024 51.41p 45.91p 43.48p 43.48p 904
16/08/2024 51.41p 47.92p 44.31p 46.05p 654
15/08/2024 51.41p 56.02p 46.42p 46.42p 3,162
14/08/2024 51.41p 54.29p 51.41p 52.86p 92
13/08/2024 58.09p 59.89p 52.73p 52.73p 2,836
12/08/2024 58.09p 58.43p 57.85p 58.42p 177
09/08/2024 58.09p 58.67p 53.25p 55.91p 18,261
08/08/2024 61.00p 68.61p 59.06p 59.06p 1,576
07/08/2024 65.13p 60.46p 58.16p 58.16p 3,016
06/08/2024 60.89p 69.19p 58.00p 65.13p 3,335
05/08/2024 60.89p 81.61p 60.88p 65.72p 41,406
02/08/2024 42.88p 59.39p 53.12p 59.39p 4,956
01/08/2024 42.88p 48.86p 42.88p 48.86p 9,422
31/07/2024 47.69p 51.49p 40.03p 43.72p 0
30/07/2024 47.69p 46.14p 44.33p 45.37p 7
29/07/2024 47.69p 44.12p 40.09p 44.12p 4
26/07/2024 47.69p 50.23p 38.15p 44.88p 0
25/07/2024 47.69p 48.73p 44.88p 44.88p 9,114
24/07/2024 42.69p 44.17p 41.15p 44.17p 2,403
23/07/2024 36.69p 39.80p 38.51p 38.51p 500
22/07/2024 36.69p 42.08p 41.95p 41.95p 23
19/07/2024 36.69p 43.67p 42.71p 42.71p 50
18/07/2024 36.69p 40.04p 37.35p 40.04p 10
17/07/2024 36.69p 37.57p 36.69p 37.36p 8,283
16/07/2024 40.01p 40.94p 37.80p 37.80p 1,052
15/07/2024 41.38p 41.38p 39.00p 39.03p 82,142
12/07/2024 42.84p 49.07p 40.51p 42.90p 0
11/07/2024 42.84p 43.39p 42.84p 43.38p 1,015
10/07/2024 46.99p 46.99p 46.75p 46.75p 5,000
09/07/2024 46.10p 50.98p 40.41p 47.07p 0
08/07/2024 46.10p 49.88p 45.03p 45.03p 114
05/07/2024 46.74p 46.74p 46.20p 46.59p 10,024
04/07/2024 48.97p 48.40p 46.42p 48.27p 0
03/07/2024 48.97p 48.97p 46.65p 47.14p 378
02/07/2024 51.25p 54.72p 48.71p 50.05p 2,041
01/07/2024 51.47p 51.47p 49.33p 51.35p 33
28/06/2024 53.58p 57.82p 46.94p 52.95p 0
27/06/2024 53.58p 59.89p 47.33p 54.36p 0
26/06/2024 53.58p 54.86p 53.58p 54.86p 339
25/06/2024 54.22p 58.89p 51.15p 54.81p 54
24/06/2024 54.22p 55.43p 53.82p 53.82p 5
21/06/2024 54.22p 56.89p 52.35p 56.59p 11,710
20/06/2024 54.60p 61.60p 44.59p 55.07p 0
19/06/2024 54.60p 54.72p 51.98p 53.93p 0
18/06/2024 54.60p 53.75p 53.37p 53.75p 2
17/06/2024 54.60p 54.76p 54.26p 54.26p 9,000
14/06/2024 47.70p 58.34p 46.34p 53.26p 0
13/06/2024 47.70p 50.35p 44.55p 50.35p 5,363
12/06/2024 49.80p 50.00p 46.24p 46.24p 678
11/06/2024 53.44p 61.19p 49.09p 54.36p 0
10/06/2024 53.44p 53.44p 53.36p 53.36p 200
07/06/2024 51.05p 53.07p 51.05p 51.19p 14
06/06/2024 51.99p 53.47p 50.84p 50.84p 201
05/06/2024 55.36p 55.36p 53.37p 53.37p 4,660
04/06/2024 58.45p 60.80p 56.29p 56.29p 2
03/06/2024 58.45p 58.45p 55.75p 55.75p 176,045
31/05/2024 58.51p 64.99p 50.38p 60.04p 0
30/05/2024 58.51p 58.60p 57.95p 57.95p 198
29/05/2024 50.94p 61.43p 48.68p 55.84p 0
28/05/2024 50.94p 52.71p 50.94p 52.71p 123,085
27/05/2024 54.57p 55.97p 52.05p 52.06p 2,167

Market data

Select a section