Market data

Select a section

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

(SAKE)
Sector: n/a
€0.19
€-0.12 -38.70
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
12/02/2025 €0.12 €0.15 €0.13 €0.13 0
11/02/2025 €0.12 €0.14 €0.13 €0.14 0
10/02/2025 €0.12 €0.14 €0.11 €0.13 0
07/02/2025 €0.12 €0.13 €0.12 €0.13 22,430
06/02/2025 €0.13 €0.14 €0.11 €0.12 0
05/02/2025 €0.13 €0.13 €0.12 €0.12 792
04/02/2025 €0.14 €0.15 €0.11 €0.13 0
03/02/2025 €0.14 €0.15 €0.14 €0.14 99,723
31/01/2025 €0.13 €0.13 €0.12 €0.12 150
30/01/2025 €0.13 €0.13 €0.13 €0.13 20,960
29/01/2025 €0.15 €0.15 €0.10 €0.14 0
28/01/2025 €0.15 €0.16 €0.12 €0.14 0
27/01/2025 €0.15 €0.15 €0.14 €0.14 14,018
24/01/2025 €0.15 €0.15 €0.11 €0.13 0
23/01/2025 €0.15 €0.16 €0.12 €0.14 0
22/01/2025 €0.15 €0.15 €0.12 €0.14 0
21/01/2025 €0.15 €0.15 €0.14 €0.14 36,780
20/01/2025 €0.16 €0.16 €0.15 €0.15 0
17/01/2025 €0.16 €0.17 €0.14 €0.15 0
16/01/2025 €0.16 €0.16 €0.16 €0.17 6,673
15/01/2025 €0.18 €0.20 €0.15 €0.17 0
14/01/2025 €0.18 €0.18 €0.18 €0.18 15,300
13/01/2025 €0.18 €0.20 €0.18 €0.20 1,998
10/01/2025 €0.16 €0.18 €0.18 €0.18 55
09/01/2025 €0.16 €0.17 €0.17 €0.17 0
08/01/2025 €0.16 €0.17 €0.16 €0.17 3,681
07/01/2025 €0.15 €0.16 €0.15 €0.16 3,552
06/01/2025 €0.16 €0.16 €0.14 €0.14 19,330
03/01/2025 €0.19 €0.19 €0.17 €0.17 2,774
02/01/2025 €0.19 €0.19 €0.18 €0.19 22,930
01/01/2025 €0.17 €0.20 €0.15 €0.18 0
31/12/2024 €0.17 €0.20 €0.15 €0.18 0
30/12/2024 €0.17 €0.18 €0.17 €0.18 2,600
27/12/2024 €0.17 €0.19 €0.14 €0.17 0
26/12/2024 €0.17 €0.18 €0.14 €0.17 0
25/12/2024 €0.17 €0.18 €0.14 €0.17 0
24/12/2024 €0.17 €0.18 €0.14 €0.17 0
23/12/2024 €0.17 €0.17 €0.15 €0.17 17,311
20/12/2024 €0.19 €0.20 €0.17 €0.17 22,508
19/12/2024 €0.15 €0.17 €0.17 €0.17 200
18/12/2024 €0.15 €0.15 €0.15 €0.15 20,400
17/12/2024 €0.14 €0.16 €0.13 €0.15 20,370
16/12/2024 €0.16 €0.17 €0.13 €0.15 0
13/12/2024 €0.16 €0.18 €0.14 €0.16 0
12/12/2024 €0.16 €0.18 €0.13 €0.15 0
11/12/2024 €0.16 €0.18 €0.14 €0.16 0
10/12/2024 €0.16 €0.16 €0.16 €0.16 6,100
09/12/2024 €0.14 €0.16 €0.14 €0.16 20,160
06/12/2024 €0.28 €0.17 €0.13 €0.15 0
05/12/2024 €0.28 €0.18 €0.13 €0.16 0
04/12/2024 €0.28 €0.19 €0.14 €0.17 0
03/12/2024 €0.28 €0.20 €0.14 €0.18 0
02/12/2024 €0.28 €0.23 €0.17 €0.18 0
29/11/2024 €0.28 €0.22 €0.18 €0.19 0
28/11/2024 €0.28 €0.20 €0.19 €0.20 0
27/11/2024 €0.28 €0.24 €0.16 €0.20 0
26/11/2024 €0.28 €0.24 €0.15 €0.21 0
25/11/2024 €0.28 €0.24 €0.14 €0.19 0
22/11/2024 €0.28 €0.25 €0.21 €0.22 0
21/11/2024 €0.28 €0.27 €0.17 €0.22 0
20/11/2024 €0.28 €0.25 €0.15 €0.23 0
19/11/2024 €0.28 €0.25 €0.16 €0.22 0
18/11/2024 €0.28 €0.23 €0.23 €0.23 100
15/11/2024 €0.28 €0.26 €0.25 €0.23 100
14/11/2024 €0.28 €0.23 €0.22 €0.23 22
13/11/2024 €0.28 €0.20 €0.20 €0.20 66
12/11/2024 €0.28 €0.21 €0.20 €0.20 11
11/11/2024 €0.28 €0.23 €0.19 €0.19 60
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

Market data

Select a section