Market data

Select a section

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

(ARKS)
Sector: n/a
3.05p
0.10p 3.39
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/06/2025 3.00p 3.05p 2.85p 3.05p 71
24/06/2025 3.00p 3.25p 2.90p 2.95p 49,933
23/06/2025 3.65p 3.50p 3.10p 3.10p 6,357
20/06/2025 3.65p 3.65p 3.40p 3.40p 105,700
19/06/2025 3.80p 3.85p 3.70p 3.70p 9,300
18/06/2025 3.80p 4.10p 3.75p 3.75p 1,600
17/06/2025 3.80p 3.95p 3.80p 3.90p 32,500
16/06/2025 4.70p 4.48p 3.73p 3.83p 0
13/06/2025 4.70p 4.90p 4.48p 4.48p 159,609
12/06/2025 4.20p 4.40p 4.05p 4.38p 0
11/06/2025 4.20p 4.30p 4.05p 4.05p 179
10/06/2025 4.20p 4.40p 4.20p 4.40p 36,636
09/06/2025 4.65p 4.80p 4.65p 4.65p 23,292
06/06/2025 5.50p 5.50p 4.65p 4.83p 20,775
05/06/2025 6.10p 5.90p 5.65p 5.65p 1,695
04/06/2025 6.10p 6.08p 5.73p 5.80p 0
03/06/2025 6.10p 6.10p 5.88p 5.88p 21,532
02/06/2025 6.05p 6.70p 6.23p 6.23p 18
30/05/2025 6.05p 6.33p 6.05p 6.33p 48,821
29/05/2025 6.65p 6.33p 5.50p 6.18p 0
28/05/2025 6.65p 6.23p 5.78p 6.20p 0
27/05/2025 6.65p 5.95p 5.90p 5.93p 3,816
26/05/2025 6.65p 7.10p 6.20p 6.73p 4,249
23/05/2025 6.65p 7.10p 6.20p 6.73p 4,249
22/05/2025 6.65p 6.85p 6.40p 6.53p 22,350
21/05/2025 7.50p 6.50p 6.10p 6.23p 8,050
20/05/2025 7.50p 6.50p 6.18p 6.18p 1,000
19/05/2025 7.50p 6.65p 6.40p 6.40p 1,583
16/05/2025 7.50p 6.45p 6.23p 6.23p 1,200
15/05/2025 7.50p 6.88p 6.28p 6.68p 0
14/05/2025 7.50p 6.55p 6.15p 6.30p 27,750
13/05/2025 7.50p 7.65p 6.55p 6.60p 19,022
12/05/2025 7.50p 8.00p 7.25p 7.75p 88,108
09/05/2025 10.80p 9.18p 8.80p 9.18p 9,832
08/05/2025 10.80p 9.40p 9.35p 9.35p 18,000
07/05/2025 10.80p 10.80p 10.30p 10.75p 4,171
06/05/2025 10.20p 10.50p 10.20p 10.50p 27,767
05/05/2025 9.50p 9.95p 9.33p 9.33p 6,848
02/05/2025 9.50p 9.95p 9.33p 9.33p 6,848
01/05/2025 9.55p 10.75p 7.55p 9.35p 0
30/04/2025 9.55p 10.80p 10.20p 10.20p 400
29/04/2025 9.55p 10.85p 8.28p 9.65p 0
28/04/2025 9.55p 10.20p 9.45p 10.20p 11,668
25/04/2025 12.20p 10.30p 9.95p 9.95p 500
24/04/2025 12.20p 12.20p 11.10p 11.10p 51,922
23/04/2025 10.90p 12.50p 10.90p 11.55p 10,500
22/04/2025 14.40p 15.30p 13.50p 13.60p 19,362
21/04/2025 14.20p 17.10p 12.40p 15.00p 0
18/04/2025 14.20p 17.10p 12.40p 15.00p 0
17/04/2025 14.20p 17.10p 12.40p 15.00p 0
16/04/2025 14.20p 14.20p 14.10p 14.15p 6,000
15/04/2025 13.50p 15.55p 12.15p 13.55p 0
14/04/2025 13.50p 14.00p 13.30p 14.00p 38,840
11/04/2025 14.90p 16.30p 14.90p 16.30p 118,740
10/04/2025 27.70p 16.20p 14.30p 16.20p 300
09/04/2025 27.70p 31.30p 25.20p 26.55p 19,998
08/04/2025 23.00p 23.75p 22.00p 23.75p 76,419
07/04/2025 26.20p 33.40p 23.70p 25.55p 130,777
04/04/2025 21.50p 27.70p 20.60p 24.95p 139,515
03/04/2025 19.10p 20.70p 18.90p 20.40p 43,001
02/04/2025 19.10p 19.90p 17.00p 17.00p 21,053
01/04/2025 18.80p 19.50p 17.80p 17.80p 22,566
31/03/2025 18.40p 20.50p 18.40p 19.50p 145,592
28/03/2025 15.20p 17.40p 15.70p 17.40p 403
27/03/2025 15.20p 15.40p 14.70p 14.90p 5,621
26/03/2025 16.20p 14.80p 14.45p 14.45p 169
25/03/2025 16.20p 13.35p 13.10p 13.35p 33
24/03/2025 16.20p 14.00p 13.35p 13.35p 1,289
21/03/2025 16.20p 16.20p 16.00p 16.00p 6,790
20/03/2025 18.80p 17.80p 15.85p 16.85p 0
19/03/2025 18.80p 19.35p 16.55p 17.15p 0
18/03/2025 18.80p 19.20p 16.80p 18.45p 16,249
17/03/2025 17.90p 18.00p 17.70p 17.85p 16,533
14/03/2025 17.80p 20.00p 17.80p 18.40p 35,250
13/03/2025 18.60p 20.15p 19.70p 20.15p 82
12/03/2025 18.60p 19.40p 17.00p 17.80p 39,069
11/03/2025 19.70p 20.30p 18.90p 19.70p 36,754
10/03/2025 17.10p 19.50p 16.50p 19.25p 74,376
07/03/2025 15.80p 17.85p 15.80p 17.85p 8,855
06/03/2025 14.20p 15.15p 14.30p 14.90p 5,878
05/03/2025 14.20p 16.00p 14.20p 15.70p 23,769
04/03/2025 15.50p 18.05p 15.50p 18.05p 24,671
03/03/2025 13.70p 14.30p 13.00p 14.05p 37,172
28/02/2025 13.00p 16.00p 13.00p 14.70p 30,959
27/02/2025 13.00p 14.40p 12.60p 13.35p 32,430
26/02/2025 12.40p 13.80p 12.85p 12.85p 11,462
25/02/2025 12.40p 14.40p 12.10p 14.40p 33,897
24/02/2025 11.10p 12.40p 11.00p 12.05p 22,368
21/02/2025 10.30p 10.40p 10.30p 10.40p 20
20/02/2025 8.75p 10.05p 8.75p 10.05p 154
19/02/2025 8.65p 8.70p 8.45p 8.63p 7,083
18/02/2025 8.70p 8.70p 8.10p 8.58p 10,891
17/02/2025 8.95p 8.70p 8.43p 8.48p 0
14/02/2025 8.95p 9.50p 8.70p 8.70p 4,551
13/02/2025 10.40p 10.40p 10.00p 10.05p 2,049
12/02/2025 11.60p 12.10p 11.30p 11.30p 3,047
11/02/2025 10.45p 11.60p 11.19p 11.30p 50,007
10/02/2025 10.45p 10.57p 10.44p 10.54p 11,992
07/02/2025 10.85p 10.85p 10.37p 10.69p 38,094
06/02/2025 11.38p 10.66p 10.07p 10.35p 38,514
05/02/2025 11.38p 11.38p 10.30p 10.35p 28,219
04/02/2025 11.58p 11.91p 8.45p 11.41p 0
03/02/2025 11.58p 12.10p 11.41p 11.41p 88,597
31/01/2025 10.84p 10.13p 10.00p 10.06p 607
30/01/2025 10.84p 10.84p 10.66p 10.66p 22,145
29/01/2025 11.93p 11.80p 11.53p 11.53p 7
28/01/2025 11.93p 11.95p 11.65p 11.89p 18,330
27/01/2025 12.53p 13.22p 12.06p 12.17p 15,639
24/01/2025 10.99p 11.06p 10.58p 10.58p 8,274
23/01/2025 11.15p 13.28p 10.41p 11.53p 0
22/01/2025 11.15p 12.17p 11.15p 11.68p 28,942
21/01/2025 12.64p 12.64p 12.08p 12.08p 20,849
20/01/2025 13.56p 13.56p 12.62p 12.99p 3,000
17/01/2025 13.62p 13.95p 12.88p 12.94p 51,057
16/01/2025 14.00p 14.01p 13.62p 13.90p 22,384
15/01/2025 14.00p 15.92p 13.56p 13.90p 32,811
14/01/2025 15.24p 15.48p 14.60p 15.48p 36,858
13/01/2025 15.52p 16.47p 15.52p 16.47p 10,913
10/01/2025 14.12p 15.44p 13.86p 15.39p 31,083
09/01/2025 12.06p 14.20p 13.70p 14.00p 0
08/01/2025 12.06p 15.71p 11.15p 14.13p 0
07/01/2025 12.06p 13.20p 11.87p 13.07p 131,157
06/01/2025 12.98p 13.02p 11.97p 11.97p 41,968
03/01/2025 14.52p 14.52p 14.28p 14.28p 10,679
02/01/2025 16.09p 16.51p 14.28p 15.52p 51,664
01/01/2025 14.25p 14.61p 13.97p 14.61p 1,252
31/12/2024 14.25p 14.61p 13.97p 14.61p 1,252
30/12/2024 13.82p 15.42p 13.81p 15.12p 27
27/12/2024 13.91p 15.75p 11.74p 13.78p 0
26/12/2024 13.91p 14.02p 13.91p 14.02p 5,970
25/12/2024 13.91p 14.02p 13.91p 14.02p 5,970

Market data

Select a section