Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Ark Innovation ETP

(SARK)
Sector: n/a
$0.16
$-0.01 -5.40
Last updated: 16:35:34

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $0.16 $0.16 $0.16 $0.16 6,585
16/01/2025 $0.17 $0.17 $0.17 $0.17 35,358
15/01/2025 $0.17 $0.17 $0.17 $0.17 150
14/01/2025 $0.20 $0.20 $0.18 $0.19 151,932
13/01/2025 $0.20 $0.20 $0.20 $0.20 28,441
10/01/2025 $0.18 $0.19 $0.18 $0.19 200
09/01/2025 $0.16 $0.21 $0.17 $0.17 0
08/01/2025 $0.16 $0.18 $0.17 $0.17 1,499
07/01/2025 $0.16 $0.16 $0.15 $0.16 5,813
06/01/2025 $0.16 $0.16 $0.15 $0.15 18,660
03/01/2025 $0.19 $0.23 $0.17 $0.18 0
02/01/2025 $0.19 $0.19 $0.19 $0.19 17,385
01/01/2025 $0.18 $0.18 $0.18 $0.18 70
31/12/2024 $0.18 $0.18 $0.18 $0.18 70
30/12/2024 $0.19 $0.20 $0.19 $0.19 6,487
27/12/2024 $0.17 $0.17 $0.17 $0.17 70
26/12/2024 $0.17 $0.23 $0.15 $0.18 0
25/12/2024 $0.17 $0.23 $0.15 $0.18 0
24/12/2024 $0.17 $0.23 $0.15 $0.18 0
23/12/2024 $0.17 $0.18 $0.17 $0.18 22,141
20/12/2024 $0.18 $0.21 $0.17 $0.17 201,400
19/12/2024 $0.15 $0.25 $0.15 $0.18 0
18/12/2024 $0.15 $0.15 $0.15 $0.15 20,920
17/12/2024 $0.15 $0.15 $0.15 $0.15 20,870
16/12/2024 $0.16 $0.18 $0.14 $0.15 0
13/12/2024 $0.16 $0.19 $0.15 $0.17 0
12/12/2024 $0.16 $0.16 $0.16 $0.16 69
11/12/2024 $0.16 $0.17 $0.16 $0.16 530
10/12/2024 $0.16 $0.17 $0.16 $0.17 8,471
09/12/2024 $0.15 $0.16 $0.15 $0.16 20,540
06/12/2024 $0.17 $0.19 $0.14 $0.16 0
05/12/2024 $0.17 $0.17 $0.17 $0.17 18,360
04/12/2024 $0.24 $0.18 $0.18 $0.18 15
03/12/2024 $0.24 $0.19 $0.18 $0.19 100
02/12/2024 $0.24 $0.24 $0.19 $0.19 0
29/11/2024 $0.24 $0.24 $0.19 $0.20 0
28/11/2024 $0.24 $0.22 $0.20 $0.21 0
27/11/2024 $0.24 $0.22 $0.22 $0.22 14
26/11/2024 $0.24 $0.25 $0.17 $0.22 0
25/11/2024 $0.24 $0.33 $0.15 $0.20 0
22/11/2024 $0.24 $0.22 $0.22 $0.23 4
21/11/2024 $0.24 $0.37 $0.19 $0.23 0
20/11/2024 $0.24 $0.24 $0.21 $0.24 1,045
19/11/2024 $0.23 $0.24 $0.23 $0.23 234
18/11/2024 $0.22 $0.37 $0.21 $0.24 0
15/11/2024 $0.22 $0.30 $0.24 $0.24 0
14/11/2024 $0.22 $0.24 $0.22 $0.24 25,000
13/11/2024 $0.22 $0.21 $0.21 $0.21 67
12/11/2024 $0.22 $0.21 $0.20 $0.21 12
11/11/2024 $0.22 $0.24 $0.20 $0.20 28,102
08/11/2024 $0.34 $0.34 $0.25 $0.27 0
07/11/2024 $0.34 $0.33 $0.26 $0.29 0
06/11/2024 $0.34 $0.34 $0.30 $0.32 11,949
05/11/2024 $0.45 $0.47 $0.40 $0.40 0
04/11/2024 $0.45 $0.46 $0.43 $0.43 66,111
01/11/2024 $0.41 $0.49 $0.41 $0.44 0
31/10/2024 $0.41 $0.46 $0.41 $0.45 100,200
30/10/2024 $0.43 $0.45 $0.36 $0.40 0
29/10/2024 $0.43 $0.43 $0.39 $0.40 0
28/10/2024 $0.43 $0.40 $0.39 $0.39 9
25/10/2024 $0.43 $0.46 $0.37 $0.41 0
24/10/2024 $0.43 $0.43 $0.41 $0.46 279
23/10/2024 $0.43 $0.46 $0.46 $0.46 54
22/10/2024 $0.43 $0.48 $0.39 $0.44 0
21/10/2024 $0.43 $0.47 $0.38 $0.44 0
18/10/2024 $0.43 $0.43 $0.42 $0.42 3,000
17/10/2024 $0.46 $0.46 $0.39 $0.44 0
16/10/2024 $0.46 $0.45 $0.41 $0.42 0
15/10/2024 $0.46 $0.43 $0.43 $0.43 103
14/10/2024 $0.46 $0.45 $0.44 $0.44 0
11/10/2024 $0.46 $0.53 $0.46 $0.46 37
10/10/2024 $0.46 $0.49 $0.41 $0.46 0
09/10/2024 $0.46 $0.49 $0.40 $0.45 0
08/10/2024 $0.46 $0.49 $0.46 $0.46 17
07/10/2024 $0.46 $0.50 $0.44 $0.48 2,302
04/10/2024 $0.49 $0.50 $0.48 $0.48 1,118
03/10/2024 $0.47 $0.51 $0.47 $0.49 2,360
02/10/2024 $0.47 $0.53 $0.41 $0.47 0
01/10/2024 $0.47 $0.47 $0.45 $0.47 1,300
30/09/2024 $0.45 $0.49 $0.38 $0.43 0
27/09/2024 $0.45 $0.48 $0.43 $0.43 34
26/09/2024 $0.45 $0.45 $0.45 $0.45 990
25/09/2024 $0.46 $0.44 $0.44 $0.44 250
24/09/2024 $0.46 $0.46 $0.45 $0.45 500
23/09/2024 $0.44 $0.51 $0.39 $0.45 0
20/09/2024 $0.44 $0.47 $0.44 $0.46 286
19/09/2024 $0.47 $0.48 $0.39 $0.47 0
18/09/2024 $0.47 $0.47 $0.47 $0.47 1,455
17/09/2024 $0.48 $0.48 $0.46 $0.46 3,816
16/09/2024 $0.48 $0.49 $0.48 $0.49 4,500
13/09/2024 $0.59 $0.54 $0.49 $0.54 16
12/09/2024 $0.59 $0.57 $0.48 $0.59 12
11/09/2024 $0.59 $0.59 $0.59 $0.60 10
10/09/2024 $0.63 $0.63 $0.58 $0.60 14,794
09/09/2024 $0.60 $0.65 $0.60 $0.62 107
06/09/2024 $0.60 $0.64 $0.60 $0.64 6,595
05/09/2024 $0.60 $0.66 $0.35 $0.60 0
04/09/2024 $0.60 $0.65 $0.59 $0.59 1,972
03/09/2024 $0.57 $0.57 $0.57 $0.57 766
02/09/2024 $0.51 $0.56 $0.53 $0.56 0
30/08/2024 $0.51 $0.56 $0.51 $0.56 1,353
29/08/2024 $0.57 $0.57 $0.51 $0.51 2,746
28/08/2024 $0.72 $0.56 $0.50 $0.56 0
27/08/2024 $0.72 $0.53 $0.46 $0.53 0
26/08/2024 $0.72 $0.55 $0.50 $0.54 0
23/08/2024 $0.72 $0.55 $0.50 $0.54 0
22/08/2024 $0.72 $0.55 $0.50 $0.54 0
21/08/2024 $0.72 $0.61 $0.52 $0.55 0
20/08/2024 $0.72 $0.56 $0.54 $0.56 20
19/08/2024 $0.72 $0.64 $0.53 $0.59 0
16/08/2024 $0.72 $0.65 $0.51 $0.59 0
15/08/2024 $0.72 $0.85 $0.55 $0.60 0
14/08/2024 $0.72 $0.78 $0.57 $0.68 0
13/08/2024 $0.72 $0.68 $0.67 $0.68 3
12/08/2024 $0.72 $0.83 $0.75 $0.75 10
09/08/2024 $0.72 $0.72 $0.72 $0.72 1,685
08/08/2024 $0.80 $1.00 $0.75 $0.75 3,682
07/08/2024 $0.81 $0.88 $0.74 $0.74 429
06/08/2024 $0.81 $0.87 $0.74 $0.82 3,365
05/08/2024 $0.95 $0.95 $0.81 $0.84 1,190
02/08/2024 $0.65 $0.77 $0.65 $0.76 12,273
01/08/2024 $0.56 $0.63 $0.52 $0.62 0
31/07/2024 $0.56 $0.57 $0.56 $0.56 507
30/07/2024 $0.56 $0.58 $0.57 $0.58 240
29/07/2024 $0.56 $0.60 $0.51 $0.57 0
26/07/2024 $0.56 $0.58 $0.54 $0.58 12,640
25/07/2024 $0.61 $0.64 $0.58 $0.58 19,226
24/07/2024 $0.53 $0.57 $0.53 $0.57 1,243
23/07/2024 $0.48 $0.50 $0.50 $0.50 502
22/07/2024 $0.48 $0.54 $0.54 $0.54 252
19/07/2024 $0.48 $0.60 $0.50 $0.55 0
18/07/2024 $0.48 $0.52 $0.50 $0.52 40

Market data

Select a section