Market data

Select a section

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

(SAKE)
Sector: n/a
€0.26
€-0.01 -3.63
Last updated: 16:35:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €0.28 €0.28 €0.26 €0.26 1
07/11/2024 €0.32 €0.31 €0.24 €0.27 0
06/11/2024 €0.32 €0.33 €0.30 €0.30 15,186
05/11/2024 €0.38 €0.43 €0.36 €0.37 0
04/11/2024 €0.38 €0.44 €0.37 €0.40 0
01/11/2024 €0.38 €0.45 €0.38 €0.40 0
31/10/2024 €0.38 €0.43 €0.35 €0.42 0
30/10/2024 €0.38 €0.40 €0.33 €0.36 0
29/10/2024 €0.38 €0.39 €0.33 €0.37 0
28/10/2024 €0.38 €0.42 €0.35 €0.36 0
25/10/2024 €0.38 €0.43 €0.34 €0.38 0
24/10/2024 €0.38 €0.41 €0.40 €0.43 12
23/10/2024 €0.38 €0.44 €0.37 €0.43 0
22/10/2024 €0.38 €0.44 €0.36 €0.41 0
21/10/2024 €0.38 €0.40 €0.38 €0.40 519
18/10/2024 €0.38 €0.44 €0.35 €0.39 0
17/10/2024 €0.38 €0.40 €0.38 €0.40 1,185
16/10/2024 €0.42 €0.43 €0.37 €0.39 0
15/10/2024 €0.42 €0.43 €0.35 €0.40 0
14/10/2024 €0.42 €0.46 €0.36 €0.40 0
11/10/2024 €0.39 €0.47 €0.38 €0.42 0
10/10/2024 €0.39 €0.45 €0.42 €0.42 18
09/10/2024 €0.39 €0.46 €0.37 €0.41 0
08/10/2024 €0.39 €0.47 €0.38 €0.42 0
07/10/2024 €0.39 €0.47 €0.38 €0.43 0
04/10/2024 €0.39 €0.48 €0.37 €0.43 0
03/10/2024 €0.39 €0.49 €0.40 €0.45 0
02/10/2024 €0.39 €0.48 €0.36 €0.43 0
01/10/2024 €0.39 €0.43 €0.35 €0.43 0
30/09/2024 €0.39 €0.39 €0.38 €0.39 8
27/09/2024 €0.39 €0.39 €0.38 €0.38 3,433
26/09/2024 €0.43 €0.43 €0.35 €0.40 0
25/09/2024 €0.43 €0.43 €0.36 €0.40 0
24/09/2024 €0.43 €0.44 €0.36 €0.40 0
23/09/2024 €0.43 €0.46 €0.34 €0.40 0
20/09/2024 €0.43 €0.41 €0.40 €0.41 296
19/09/2024 €0.43 €0.43 €0.34 €0.43 0
18/09/2024 €0.43 €0.47 €0.36 €0.43 0
17/09/2024 €0.43 €0.43 €0.41 €0.41 4,233
16/09/2024 €0.53 €0.48 €0.39 €0.44 0
13/09/2024 €0.53 €0.54 €0.33 €0.49 0
12/09/2024 €0.53 €0.49 €0.49 €0.54 2
11/09/2024 €0.53 €0.61 €0.44 €0.54 0
10/09/2024 €0.53 €0.55 €0.53 €0.54 17,822
09/09/2024 €0.48 €0.56 €0.56 €0.56 4
06/09/2024 €0.48 €0.58 €0.57 €0.58 4
05/09/2024 €0.48 €0.61 €0.41 €0.54 0
04/09/2024 €0.48 €0.59 €0.45 €0.53 0
03/09/2024 €0.48 €0.59 €0.39 €0.51 0
02/09/2024 €0.48 €0.49 €0.48 €0.50 445
30/08/2024 €0.51 €0.60 €0.42 €0.50 0
29/08/2024 €0.51 €0.51 €0.46 €0.46 4,698
28/08/2024 €0.71 €0.51 €0.45 €0.50 0
27/08/2024 €0.71 €0.51 €0.41 €0.47 0
26/08/2024 €0.71 €0.54 €0.43 €0.49 0
23/08/2024 €0.71 €0.54 €0.43 €0.49 0
22/08/2024 €0.71 €0.54 €0.43 €0.49 0
21/08/2024 €0.71 €0.58 €0.45 €0.49 0
20/08/2024 €0.71 €0.53 €0.44 €0.51 0
19/08/2024 €0.71 €0.59 €0.48 €0.54 0
16/08/2024 €0.71 €0.66 €0.46 €0.54 0
15/08/2024 €0.71 €0.78 €0.50 €0.54 0
14/08/2024 €0.71 €0.73 €0.51 €0.62 0
13/08/2024 €0.71 €0.78 €0.55 €0.62 0
12/08/2024 €0.71 €0.68 €0.60 €0.68 10
09/08/2024 €0.71 €0.80 €0.58 €0.66 0
08/08/2024 €0.71 €0.71 €0.69 €0.69 250
07/08/2024 €0.73 €0.85 €0.59 €0.68 0
06/08/2024 €0.73 €0.76 €0.73 €0.76 11
05/08/2024 €0.86 €0.86 €0.76 €0.76 1,423
02/08/2024 €0.60 €0.70 €0.60 €0.70 4,457
01/08/2024 €0.57 €0.58 €0.55 €0.58 195
31/07/2024 €0.57 €0.59 €0.47 €0.52 0
30/07/2024 €0.57 €0.60 €0.47 €0.54 0
29/07/2024 €0.57 €0.57 €0.43 €0.52 0
26/07/2024 €0.57 €0.57 €0.46 €0.53 0
25/07/2024 €0.57 €0.57 €0.53 €0.53 10,900
24/07/2024 €0.44 €0.55 €0.45 €0.53 0
23/07/2024 €0.44 €0.52 €0.44 €0.46 0
22/07/2024 €0.44 €0.50 €0.50 €0.50 23
19/07/2024 €0.44 €0.58 €0.44 €0.51 0
18/07/2024 €0.44 €0.48 €0.41 €0.48 0
17/07/2024 €0.44 €0.44 €0.44 €0.44 5,520
16/07/2024 €0.48 €0.53 €0.45 €0.45 0
15/07/2024 €0.48 €0.48 €0.46 €0.46 120,361
12/07/2024 €0.55 €0.58 €0.49 €0.51 0
11/07/2024 €0.55 €0.60 €0.47 €0.52 0
10/07/2024 €0.55 €0.58 €0.49 €0.55 0
09/07/2024 €0.55 €0.59 €0.49 €0.56 0
08/07/2024 €0.55 €0.59 €0.53 €0.53 2
05/07/2024 €0.55 €0.55 €0.55 €0.55 66,133
04/07/2024 €0.56 €0.57 €0.54 €0.57 0
03/07/2024 €0.56 €0.63 €0.53 €0.56 0
02/07/2024 €0.56 €0.67 €0.56 €0.59 0
01/07/2024 €0.56 €0.63 €0.56 €0.60 0
28/06/2024 €0.56 €0.68 €0.55 €0.62 0
27/06/2024 €0.56 €0.71 €0.57 €0.64 0
26/06/2024 €0.56 €0.66 €0.65 €0.65 15
25/06/2024 €0.56 €0.70 €0.56 €0.65 0
24/06/2024 €0.56 €0.72 €0.60 €0.64 0
21/06/2024 €0.56 €0.73 €0.57 €0.67 0
20/06/2024 €0.56 €0.71 €0.54 €0.65 0
19/06/2024 €0.56 €0.65 €0.62 €0.64 0
18/06/2024 €0.56 €0.64 €0.55 €0.63 0
17/06/2024 €0.56 €0.92 €0.58 €0.64 0
14/06/2024 €0.56 €0.64 €0.56 €0.63 0
13/06/2024 €0.56 €0.60 €0.54 €0.60 7,790
12/06/2024 €0.65 €0.72 €0.51 €0.55 0
11/06/2024 €0.65 €0.71 €0.58 €0.65 0
10/06/2024 €0.65 €0.72 €0.59 €0.63 0
07/06/2024 €0.65 €0.66 €0.53 €0.60 0
06/06/2024 €0.65 €0.68 €0.55 €0.60 0
05/06/2024 €0.65 €0.65 €0.63 €0.63 4,610
04/06/2024 €0.68 €0.72 €0.64 €0.66 14
03/06/2024 €0.68 €0.68 €0.65 €0.65 125,250
31/05/2024 €0.61 €0.74 €0.59 €0.70 0
30/05/2024 €0.61 €0.76 €0.64 €0.68 0
29/05/2024 €0.61 €0.71 €0.58 €0.66 0
28/05/2024 €0.61 €0.62 €0.60 €0.62 111,880
27/05/2024 €0.66 €0.66 €0.61 €0.61 1,269
24/05/2024 €0.66 €0.66 €0.61 €0.61 1,269
23/05/2024 €0.63 €0.63 €0.62 €0.62 5,030
22/05/2024 €0.56 €0.62 €0.54 €0.57 0
21/05/2024 €0.56 €0.58 €0.56 €0.58 5,330
20/05/2024 €0.56 €0.58 €0.58 €0.58 1
17/05/2024 €0.56 €0.58 €0.56 €0.58 629
16/05/2024 €0.55 €0.58 €0.50 €0.58 0
15/05/2024 €0.55 €0.57 €0.55 €0.57 10,100
14/05/2024 €0.61 €0.62 €0.56 €0.56 40,160
13/05/2024 €0.68 €0.79 €0.59 €0.62 0
10/05/2024 €0.68 €0.68 €0.68 €0.68 77

Market data

Select a section