Market data

Select a section

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

(SAKE)
Sector: n/a
€17.77
€-1.16 -6.13
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/08/2025 €21.65 €21.99 €17.83 €18.93 0
11/08/2025 €21.65 €19.00 €18.68 €19.00 20
08/08/2025 €21.65 €23.15 €19.13 €20.49 0
07/08/2025 €21.65 €20.73 €20.72 €20.73 0
06/08/2025 €21.65 €24.87 €20.03 €21.41 0
05/08/2025 €21.65 €22.53 €21.34 €22.27 60
04/08/2025 €24.03 €26.53 €21.52 €22.49 0
01/08/2025 €24.03 €24.03 €23.88 €23.88 60
31/07/2025 €20.37 €20.37 €19.15 €20.07 300
30/07/2025 €18.16 €21.77 €19.47 €20.31 0
29/07/2025 €18.16 €21.24 €18.49 €21.17 0
28/07/2025 €18.16 €19.59 €19.47 €19.47 0
25/07/2025 €18.16 €20.91 €18.01 €19.42 0
24/07/2025 €18.16 €20.53 €18.37 €19.85 0
23/07/2025 €18.16 €19.88 €19.43 €19.43 0
22/07/2025 €18.16 €21.12 €16.91 €19.87 0
21/07/2025 €18.16 €18.44 €18.03 €18.03 219
18/07/2025 €19.55 €19.71 €18.69 €18.82 215
17/07/2025 €20.65 €21.19 €20.28 €20.28 4
16/07/2025 €23.05 €26.17 €20.44 €21.82 0
15/07/2025 €23.05 €24.87 €20.90 €22.78 0
14/07/2025 €23.05 €26.93 €20.77 €22.69 0
11/07/2025 €23.05 €24.76 €21.67 €23.39 0
10/07/2025 €23.05 €23.19 €23.05 €23.19 15
09/07/2025 €24.02 €25.55 €24.34 €24.57 2
08/07/2025 €24.02 €25.56 €24.02 €25.56 3
07/07/2025 €0.03 €0.04 €0.03 €0.03 0
04/07/2025 €0.03 €0.03 €0.03 €0.03 0
03/07/2025 €0.03 €0.03 €0.03 €0.03 75
02/07/2025 €0.04 €0.04 €0.03 €0.03 0
01/07/2025 €0.04 €0.04 €0.04 €0.04 1
30/06/2025 €0.03 €0.03 €0.03 €0.03 10
27/06/2025 €0.04 €0.03 €0.03 €0.03 34
26/06/2025 €0.04 €0.04 €0.03 €0.03 15
25/06/2025 €0.03 €0.04 €0.03 €0.04 309
24/06/2025 €0.04 €0.04 €0.03 €0.03 9
23/06/2025 €0.04 €0.04 €0.04 €0.04 130
20/06/2025 €0.04 €0.04 €0.04 €0.04 130
19/06/2025 €0.04 €0.04 €0.04 €0.04 35
18/06/2025 €0.05 €0.05 €0.04 €0.04 30
17/06/2025 €0.05 €0.05 €0.04 €0.05 0
16/06/2025 €0.05 €0.05 €0.04 €0.05 100
13/06/2025 €0.05 €0.06 €0.05 €0.05 0
12/06/2025 €0.05 €0.05 €0.05 €0.05 0
11/06/2025 €0.05 €0.05 €0.05 €0.05 4,087
10/06/2025 €0.05 €0.05 €0.05 €0.05 13,624
09/06/2025 €0.07 €0.06 €0.06 €0.06 125
06/06/2025 €0.07 €0.07 €0.06 €0.06 13,196
05/06/2025 €0.07 €0.07 €0.07 €0.07 0
04/06/2025 €0.07 €0.07 €0.07 €0.07 23
03/06/2025 €0.07 €0.08 €0.07 €0.07 0
02/06/2025 €0.07 €0.08 €0.07 €0.07 0
30/05/2025 €0.07 €0.08 €0.07 €0.08 0
29/05/2025 €0.07 €0.08 €0.07 €0.07 0
28/05/2025 €0.07 €0.07 €0.07 €0.07 100
27/05/2025 €0.07 €0.07 €0.07 €0.07 100
26/05/2025 €0.07 €0.08 €0.08 €0.08 0
23/05/2025 €0.07 €0.08 €0.08 €0.08 0
22/05/2025 €0.07 €0.08 €0.07 €0.08 0
21/05/2025 €0.07 €0.08 €0.07 €0.07 0
20/05/2025 €0.07 €0.08 €0.07 €0.07 0
19/05/2025 €0.07 €0.08 €0.08 €0.08 15
16/05/2025 €0.07 €0.08 €0.07 €0.07 0
15/05/2025 €0.07 €0.08 €0.07 €0.08 0
14/05/2025 €0.07 €0.07 €0.07 €0.07 40,950
13/05/2025 €0.18 €0.08 €0.08 €0.08 100
12/05/2025 €0.18 €0.11 €0.09 €0.09 0
09/05/2025 €0.18 €0.11 €0.10 €0.11 13
08/05/2025 €0.18 €0.13 €0.11 €0.11 0
07/05/2025 €0.18 €0.13 €0.12 €0.13 0
06/05/2025 €0.18 €0.13 €0.10 €0.12 0
05/05/2025 €0.18 €0.12 €0.10 €0.11 0
02/05/2025 €0.18 €0.12 €0.10 €0.11 0
01/05/2025 €0.18 €0.12 €0.10 €0.11 0
30/04/2025 €0.18 €0.13 €0.11 €0.12 0
29/04/2025 €0.18 €0.14 €0.10 €0.11 0
28/04/2025 €0.18 €0.13 €0.11 €0.12 0
25/04/2025 €0.18 €0.14 €0.11 €0.12 0
24/04/2025 €0.18 €0.16 €0.11 €0.13 0
23/04/2025 €0.18 €0.17 €0.11 €0.14 0
22/04/2025 €0.18 €0.18 €0.16 €0.16 552
21/04/2025 €0.15 €0.19 €0.15 €0.18 0
18/04/2025 €0.15 €0.19 €0.15 €0.18 0
17/04/2025 €0.15 €0.19 €0.15 €0.18 0
16/04/2025 €0.15 €0.19 €0.15 €0.17 0
15/04/2025 €0.15 €0.19 €0.13 €0.16 0
14/04/2025 €0.15 €0.16 €0.15 €0.16 4,693
11/04/2025 €0.17 €0.19 €0.17 €0.19 40,208
10/04/2025 €0.18 €0.19 €0.18 €0.19 1,000
09/04/2025 €0.34 €0.35 €0.31 €0.31 1,100
08/04/2025 €0.36 €0.30 €0.23 €0.28 0
07/04/2025 €0.36 €0.38 €0.28 €0.30 43,509
04/04/2025 €0.25 €0.32 €0.25 €0.29 9,869
03/04/2025 €0.22 €0.24 €0.23 €0.24 21
02/04/2025 €0.22 €0.23 €0.20 €0.20 17
01/04/2025 €0.22 €0.24 €0.21 €0.21 26,336
31/03/2025 €0.22 €0.23 €0.22 €0.23 7,089
28/03/2025 €0.21 €0.21 €0.21 €0.21 48
27/03/2025 €0.21 €0.19 €0.17 €0.18 0
26/03/2025 €0.21 €0.18 €0.15 €0.17 0
25/03/2025 €0.21 €0.16 €0.15 €0.16 0
24/03/2025 €0.21 €0.19 €0.16 €0.16 0
21/03/2025 €0.21 €0.21 €0.19 €0.19 0
20/03/2025 €0.21 €0.21 €0.19 €0.20 0
19/03/2025 €0.21 €0.23 €0.20 €0.20 0
18/03/2025 €0.21 €0.23 €0.20 €0.22 0
17/03/2025 €0.21 €0.21 €0.21 €0.21 7
14/03/2025 €0.23 €0.24 €0.21 €0.22 0
13/03/2025 €0.23 €0.24 €0.22 €0.24 8
12/03/2025 €0.23 €0.24 €0.20 €0.21 0
11/03/2025 €0.23 €0.24 €0.23 €0.24 1,012
10/03/2025 €0.21 €0.23 €0.20 €0.23 74
07/03/2025 €0.18 €0.21 €0.20 €0.21 200
06/03/2025 €0.18 €0.19 €0.17 €0.18 0
05/03/2025 €0.18 €0.19 €0.18 €0.19 15,542
04/03/2025 €0.20 €0.22 €0.20 €0.22 15,161
03/03/2025 €0.17 €0.17 €0.16 €0.17 33,427
28/02/2025 €0.16 €0.19 €0.18 €0.18 6
27/02/2025 €0.16 €0.16 €0.16 €0.16 35,240
26/02/2025 €0.12 €0.17 €0.14 €0.16 0
25/02/2025 €0.12 €0.17 €0.15 €0.17 174
24/02/2025 €0.12 €0.16 €0.13 €0.15 0
21/02/2025 €0.12 €0.13 €0.10 €0.13 0
20/02/2025 €0.12 €0.12 €0.10 €0.12 0
19/02/2025 €0.12 €0.11 €0.10 €0.10 0
18/02/2025 €0.12 €0.13 €0.10 €0.10 0
17/02/2025 €0.12 €0.11 €0.10 €0.10 0
14/02/2025 €0.12 €0.11 €0.10 €0.11 12
13/02/2025 €0.12 €0.15 €0.12 €0.12 0

Market data

Select a section