Market data

Select a section

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

(SARK)
Sector: n/a
$0.08
$-0.01 -6.76
Last updated: 16:35:07

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $0.09 $0.09 $0.07 $0.08 0
15/05/2025 $0.09 $0.09 $0.08 $0.09 0
14/05/2025 $0.09 $0.08 $0.08 $0.08 20
13/05/2025 $0.09 $0.10 $0.09 $0.09 29,035
12/05/2025 $0.11 $0.11 $0.10 $0.10 34,735
09/05/2025 $0.14 $0.12 $0.12 $0.12 250,052
08/05/2025 $0.14 $0.14 $0.12 $0.12 0
07/05/2025 $0.14 $0.15 $0.14 $0.14 0
06/05/2025 $0.14 $0.14 $0.14 $0.14 26,060
05/05/2025 $0.14 $0.14 $0.12 $0.12 4,816
02/05/2025 $0.14 $0.14 $0.12 $0.12 4,816
01/05/2025 $0.13 $0.14 $0.12 $0.12 903,954
30/04/2025 $0.13 $0.15 $0.13 $0.14 0
29/04/2025 $0.13 $0.13 $0.12 $0.13 1
28/04/2025 $0.13 $0.14 $0.12 $0.14 7,006
25/04/2025 $0.14 $0.14 $0.13 $0.13 15,243
24/04/2025 $0.17 $0.17 $0.15 $0.15 4,543
23/04/2025 $0.16 $0.16 $0.15 $0.15 4,504
22/04/2025 $0.19 $0.22 $0.18 $0.18 0
21/04/2025 $0.19 $0.22 $0.16 $0.20 620,000
18/04/2025 $0.19 $0.22 $0.16 $0.20 620,000
17/04/2025 $0.19 $0.22 $0.16 $0.20 620,000
16/04/2025 $0.19 $0.20 $0.19 $0.19 6,662
15/04/2025 $0.18 $0.21 $0.16 $0.18 0
14/04/2025 $0.18 $0.18 $0.17 $0.18 518,307
11/04/2025 $0.19 $0.21 $0.19 $0.21 54,381
10/04/2025 $0.36 $0.21 $0.18 $0.21 2,549
09/04/2025 $0.36 $0.39 $0.33 $0.34 19,349
08/04/2025 $0.29 $0.30 $0.27 $0.30 17,147
07/04/2025 $0.42 $0.43 $0.30 $0.32 55,817
04/04/2025 $0.28 $0.35 $0.27 $0.32 49,366
03/04/2025 $0.24 $0.27 $0.26 $0.27 1,942
02/04/2025 $0.24 $0.26 $0.22 $0.22 0
01/04/2025 $0.24 $0.25 $0.23 $0.23 38,923
31/03/2025 $0.24 $0.26 $0.24 $0.25 437,682
28/03/2025 $0.19 $0.23 $0.19 $0.22 0
27/03/2025 $0.19 $0.20 $0.19 $0.19 1,064
26/03/2025 $0.19 $0.19 $0.17 $0.19 0
25/03/2025 $0.19 $0.17 $0.16 $0.17 0
24/03/2025 $0.19 $0.19 $0.17 $0.17 3,010
21/03/2025 $0.22 $0.22 $0.21 $0.21 10,481
20/03/2025 $0.25 $0.23 $0.20 $0.22 0
19/03/2025 $0.25 $0.23 $0.22 $0.22 1,338
18/03/2025 $0.25 $0.25 $0.24 $0.24 4,366
17/03/2025 $0.27 $0.23 $0.23 $0.23 4
14/03/2025 $0.27 $0.27 $0.23 $0.24 7,508
13/03/2025 $0.23 $0.26 $0.23 $0.26 4,360
12/03/2025 $0.23 $0.25 $0.23 $0.23 200,111
11/03/2025 $0.22 $0.26 $0.25 $0.26 127
10/03/2025 $0.22 $0.25 $0.22 $0.25 1,180
07/03/2025 $0.21 $0.23 $0.21 $0.23 200,050
06/03/2025 $0.19 $0.19 $0.19 $0.19 70
05/03/2025 $0.20 $0.20 $0.20 $0.20 18,664
04/03/2025 $0.21 $0.23 $0.20 $0.23 25,744
03/03/2025 $0.17 $0.18 $0.17 $0.18 44,903
28/02/2025 $0.19 $0.20 $0.19 $0.19 70,586
27/02/2025 $0.17 $0.17 $0.16 $0.17 36,100
26/02/2025 $0.11 $0.18 $0.15 $0.16 0
25/02/2025 $0.11 $0.18 $0.11 $0.18 0
24/02/2025 $0.11 $0.16 $0.14 $0.15 0
21/02/2025 $0.11 $0.14 $0.11 $0.13 0
20/02/2025 $0.11 $0.13 $0.11 $0.13 1
19/02/2025 $0.11 $0.11 $0.11 $0.11 200,050
18/02/2025 $0.10 $0.11 $0.10 $0.11 462
17/02/2025 $0.11 $0.11 $0.11 $0.11 62
14/02/2025 $0.14 $0.13 $0.10 $0.11 0
13/02/2025 $0.14 $0.16 $0.12 $0.12 0
12/02/2025 $0.14 $0.15 $0.13 $0.14 0
11/02/2025 $0.14 $0.14 $0.14 $0.14 143,338
10/02/2025 $0.13 $0.14 $0.12 $0.13 0
07/02/2025 $0.13 $0.13 $0.13 $0.13 15,861
06/02/2025 $0.13 $0.14 $0.12 $0.13 0
05/02/2025 $0.13 $0.13 $0.13 $0.13 127,271
04/02/2025 $0.14 $0.14 $0.13 $0.14 60,861
03/02/2025 $0.15 $0.15 $0.14 $0.14 231,892
31/01/2025 $0.13 $0.17 $0.11 $0.13 0
30/01/2025 $0.13 $0.14 $0.13 $0.13 21,902
29/01/2025 $0.14 $0.14 $0.14 $0.14 562
28/01/2025 $0.15 $0.16 $0.15 $0.15 523
27/01/2025 $0.16 $0.16 $0.15 $0.15 17,088
24/01/2025 $0.14 $0.14 $0.13 $0.13 2,009
23/01/2025 $0.15 $0.15 $0.14 $0.14 1,134
22/01/2025 $0.16 $0.19 $0.12 $0.14 0
21/01/2025 $0.16 $0.16 $0.15 $0.15 30,852
20/01/2025 $0.16 $0.16 $0.16 $0.16 27,948
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

Market data

Select a section