Market data

Select a section

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

(ARKS)
Sector: n/a
31.42p
-4.39p -12.27
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 54.57p 55.97p 52.05p 52.06p 2,167
23/05/2024 47.58p 55.50p 46.30p 53.04p 5,744
22/05/2024 48.84p 48.84p 47.58p 48.81p 44
21/05/2024 48.35p 49.98p 48.25p 49.87p 6,910
20/05/2024 49.06p 59.62p 44.22p 49.59p 0
17/05/2024 49.06p 59.34p 44.68p 49.20p 0
16/05/2024 49.06p 52.03p 43.52p 49.64p 0
15/05/2024 49.06p 50.18p 47.34p 49.30p 15,280
14/05/2024 52.83p 53.04p 48.04p 48.04p 46,860
13/05/2024 58.86p 58.86p 52.97p 52.97p 440
10/05/2024 56.74p 63.11p 45.75p 58.39p 0
09/05/2024 56.74p 56.74p 55.25p 55.25p 4,186
08/05/2024 52.03p 60.22p 43.58p 53.83p 0
07/05/2024 52.03p 56.55p 40.69p 48.85p 0
06/05/2024 52.03p 52.14p 50.64p 51.49p 27,460
03/05/2024 52.03p 52.14p 50.64p 51.49p 27,460
02/05/2024 54.84p 55.35p 54.84p 55.34p 4,546
01/05/2024 59.86p 60.01p 59.86p 60.01p 4,400
30/04/2024 53.49p 56.04p 53.49p 56.04p 4,900
29/04/2024 55.11p 55.11p 51.94p 51.93p 9,040
26/04/2024 58.61p 60.00p 57.55p 58.17p 16,287
25/04/2024 59.32p 61.20p 59.32p 61.20p 932
24/04/2024 55.83p 57.75p 52.31p 57.74p 75,394
23/04/2024 60.10p 60.10p 57.18p 57.64p 16,249
22/04/2024 66.00p 68.42p 63.40p 68.42p 1,321
19/04/2024 61.28p 64.00p 61.28p 64.00p 500
18/04/2024 57.74p 71.46p 50.73p 60.11p 0
17/04/2024 57.74p 61.17p 57.74p 61.17p 5,009
16/04/2024 48.82p 66.69p 50.13p 59.22p 0
15/04/2024 48.82p 53.00p 48.44p 52.38p 53,306
12/04/2024 49.07p 49.07p 45.50p 47.62p 35,059
11/04/2024 47.88p 47.91p 45.59p 47.87p 76,274
10/04/2024 47.86p 47.86p 46.71p 46.70p 5,508
09/04/2024 43.54p 44.91p 43.54p 44.42p 3,186
08/04/2024 46.48p 46.48p 44.65p 44.65p 1,000
05/04/2024 48.34p 48.80p 48.00p 48.45p 146,736
04/04/2024 46.23p 46.23p 43.74p 43.74p 1,242
03/04/2024 45.54p 45.69p 45.37p 45.37p 43
02/04/2024 38.15p 47.39p 38.15p 46.23p 2,062
01/04/2024 42.22p 45.62p 34.37p 39.12p 0
29/03/2024 42.22p 45.62p 34.37p 39.12p 0
28/03/2024 42.22p 45.62p 34.37p 39.12p 0
27/03/2024 42.22p 41.81p 41.81p 41.81p 0
26/03/2024 42.22p 41.81p 41.81p 41.81p 0
25/03/2024 42.22p 41.81p 41.81p 41.81p 0
22/03/2024 42.22p 45.76p 34.46p 41.81p 0
21/03/2024 42.22p 44.10p 32.31p 38.05p 0
20/03/2024 42.22p 51.21p 38.00p 44.10p 0

Market data

Select a section