Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Alphabet (Goog) ETP

(GGES)
Sector: n/a
€0.37
€-0.02 -3.98
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/07/2025 €0.38 €0.40 €0.38 €0.39 1,500
16/07/2025 €0.39 €0.40 €0.37 €0.38 0
15/07/2025 €0.39 €0.39 €0.38 €0.38 300
14/07/2025 €0.40 €0.40 €0.39 €0.40 8,152
11/07/2025 €0.44 €0.43 €0.40 €0.41 0
10/07/2025 €0.44 €0.43 €0.42 €0.43 6
09/07/2025 €0.44 €0.42 €0.41 €0.42 6
08/07/2025 €0.44 €0.45 €0.44 €0.45 13,782
07/07/2025 €0.43 €0.43 €0.41 €0.42 0
04/07/2025 €0.43 €0.42 €0.40 €0.42 0
03/07/2025 €0.43 €0.42 €0.39 €0.41 0
02/07/2025 €0.43 €0.43 €0.42 €0.42 10
01/07/2025 €0.43 €0.44 €0.43 €0.44 447,215
30/06/2025 €0.42 €0.43 €0.42 €0.43 18,441
27/06/2025 €0.45 €0.45 €0.45 €0.45 484
26/06/2025 €0.53 €0.48 €0.45 €0.46 0
25/06/2025 €0.53 €0.52 €0.47 €0.47 0
23/06/2025 €0.53 €0.53 €0.53 €0.53 1,846
20/06/2025 €0.43 €0.51 €0.45 €0.50 0
19/06/2025 €0.43 €0.49 €0.45 €0.48 0
18/06/2025 €0.43 €0.45 €0.42 €0.45 105
17/06/2025 €0.43 €0.46 €0.43 €0.44 0
16/06/2025 €0.43 €0.46 €0.44 €0.44 0
13/06/2025 €0.43 €0.48 €0.44 €0.44 105
12/06/2025 €0.43 €0.44 €0.44 €0.44 33
11/06/2025 €0.43 €0.43 €0.43 €0.43 492
10/06/2025 €0.42 €0.42 €0.42 €0.42 715
09/06/2025 €0.58 €0.46 €0.45 €0.45 1
06/06/2025 €0.58 €0.52 €0.48 €0.48 31
05/06/2025 €0.58 €0.53 €0.49 €0.50 0
04/06/2025 €0.58 €0.53 €0.53 €0.53 268
03/06/2025 €0.58 €0.55 €0.51 €0.53 0
02/06/2025 €0.58 €0.52 €0.51 €0.51 268
30/05/2025 €0.58 €0.51 €0.49 €0.51 32
29/05/2025 €0.58 €0.49 €0.47 €0.49 21
28/05/2025 €0.58 €0.48 €0.48 €0.48 4
27/05/2025 €0.58 €0.49 €0.49 €0.49 6
26/05/2025 €0.58 €0.54 €0.48 €0.52 0
23/05/2025 €0.58 €0.54 €0.48 €0.52 0
22/05/2025 €0.58 €0.51 €0.46 €0.49 15
21/05/2025 €0.58 €0.50 €0.48 €0.48 5
20/05/2025 €0.58 €0.55 €0.52 €0.55 150
19/05/2025 €0.58 €0.61 €0.55 €0.56 0
16/05/2025 €0.58 €0.56 €0.53 €0.56 14
15/05/2025 €0.58 €0.59 €0.57 €0.57 22,406
14/05/2025 €0.66 €0.65 €0.57 €0.58 0
13/05/2025 €0.66 €0.69 €0.63 €0.63 0
12/05/2025 €0.66 €0.67 €0.66 €0.67 239
09/05/2025 €0.73 €0.73 €0.69 €0.71 416
08/05/2025 €0.71 €0.72 €0.70 €0.70 282
07/05/2025 €0.54 €0.73 €0.58 €0.70 0
06/05/2025 €0.54 €0.63 €0.59 €0.60 0
05/05/2025 €0.54 €0.64 €0.59 €0.60 0
02/05/2025 €0.54 €0.64 €0.59 €0.60 0
01/05/2025 €0.54 €0.69 €0.61 €0.63 0
30/04/2025 €0.54 €0.70 €0.63 €0.67 0
29/04/2025 €0.54 €0.71 €0.62 €0.65 0
28/04/2025 €0.54 €0.65 €0.62 €0.65 40
25/04/2025 €0.54 €0.61 €0.54 €0.61 4,149
24/04/2025 €0.70 €0.78 €0.66 €0.67 0
23/04/2025 €0.70 €0.70 €0.70 €0.69 1,600
22/04/2025 €0.77 €0.77 €0.76 €0.76 165
21/04/2025 €0.76 €0.78 €0.76 €0.78 3,970
18/04/2025 €0.76 €0.78 €0.76 €0.78 3,970
17/04/2025 €0.76 €0.78 €0.76 €0.78 3,970
16/04/2025 €0.71 €0.74 €0.70 €0.71 3
15/04/2025 €0.71 €0.72 €0.58 €0.69 0
14/04/2025 €0.71 €0.72 €0.57 €0.65 0
11/04/2025 €0.71 €0.72 €0.71 €0.72 3,872
10/04/2025 €0.89 €0.74 €0.70 €0.74 142
09/04/2025 €0.89 €1.13 €0.90 €0.97 0
08/04/2025 €0.89 €0.90 €0.87 €0.90 10,002
07/04/2025 €1.12 €1.12 €0.90 €1.00 8,019
04/04/2025 €0.91 €0.99 €0.88 €0.92 245,586
03/04/2025 €0.87 €0.89 €0.86 €0.86 422
02/04/2025 €0.88 €0.85 €0.79 €0.81 0
01/04/2025 €0.88 €0.85 €0.80 €0.80 3
28/03/2025 €0.79 €0.83 €0.79 €0.83 6,800
27/03/2025 €0.71 €0.72 €0.69 €0.72 25,254
26/03/2025 €0.68 €0.68 €0.63 €0.67 0
25/03/2025 €0.68 €0.69 €0.65 €0.65 164
24/03/2025 €0.69 €0.69 €0.68 €0.69 57
21/03/2025 €0.75 €0.75 €0.74 €0.74 50
20/03/2025 €0.76 €0.76 €0.65 €0.74 0
19/03/2025 €0.76 €0.76 €0.73 €0.73 3,883
18/03/2025 €0.71 €0.83 €0.69 €0.77 0
17/03/2025 €0.71 €0.72 €0.70 €0.72 137
14/03/2025 €0.69 €0.74 €0.72 €0.72 30
13/03/2025 €0.69 €0.75 €0.69 €0.74 0
12/03/2025 €0.69 €0.70 €0.69 €0.70 4,010
11/03/2025 €0.72 €0.74 €0.70 €0.74 79,298
10/03/2025 €0.73 €0.73 €0.71 €0.71 992
07/03/2025 €0.65 €0.66 €0.65 €0.66 65,668
06/03/2025 €0.67 €0.68 €0.62 €0.62 0
05/03/2025 €0.67 €0.68 €0.65 €0.68 13,352
04/03/2025 €0.73 €0.74 €0.72 €0.73 2,794
28/02/2025 €0.72 €0.73 €0.71 €0.73 16,557
27/02/2025 €0.69 €0.69 €0.69 €0.69 104
26/02/2025 €0.62 €0.64 €0.63 €0.64 5
25/02/2025 €0.62 €0.64 €0.62 €0.64 10,032
24/02/2025 €0.59 €0.59 €0.57 €0.59 32,927
21/02/2025 €0.55 €0.58 €0.55 €0.58 668
20/02/2025 €0.53 €0.58 €0.54 €0.56 0
19/02/2025 €0.53 €0.61 €0.54 €0.56 0
18/02/2025 €0.53 €0.57 €0.53 €0.56 0
17/02/2025 €0.53 €0.55 €0.53 €0.54 0
14/02/2025 €0.53 €0.55 €0.53 €0.55 20
13/02/2025 €0.53 €0.58 €0.50 €0.56 0
12/02/2025 €0.53 €0.58 €0.56 €0.58 20
11/02/2025 €0.53 €0.57 €0.54 €0.56 0
10/02/2025 €0.53 €0.59 €0.53 €0.54 0
07/02/2025 €0.53 €0.56 €0.53 €0.56 5,730
06/02/2025 €0.46 €0.52 €0.51 €0.51 2
05/02/2025 €0.46 €0.52 €0.50 €0.51 135
04/02/2025 €0.46 €0.47 €0.41 €0.42 0
03/02/2025 €0.46 €0.46 €0.45 €0.45 10,000
31/01/2025 €0.45 €0.46 €0.40 €0.43 0
30/01/2025 €0.45 €0.46 €0.45 €0.46 248,386
29/01/2025 €0.48 €0.50 €0.50 €0.50 24
28/01/2025 €0.48 €0.56 €0.47 €0.50 0
27/01/2025 €0.48 €0.53 €0.47 €0.50 0
24/01/2025 €0.48 €0.48 €0.47 €0.47 320,992
23/01/2025 €0.48 €0.48 €0.46 €0.46 399,929
22/01/2025 €0.47 €0.49 €0.46 €0.47 0
21/01/2025 €0.47 €0.48 €0.47 €0.48 5,740
20/01/2025 €0.52 €0.53 €0.48 €0.49 0

Market data

Select a section