Market data

Select a section

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

(SARK)
Sector: n/a
$0.44
$-0.03 -6.27
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $0.48 $0.49 $0.44 $0.49 100,075
16/07/2024 $0.54 $0.51 $0.49 $0.49 60
15/07/2024 $0.54 $0.54 $0.51 $0.51 14,758
12/07/2024 $0.58 $0.58 $0.56 $0.56 29
11/07/2024 $0.58 $0.60 $0.53 $0.56 156
10/07/2024 $0.58 $0.63 $0.54 $0.60 0
09/07/2024 $0.58 $0.61 $0.59 $0.60 66
08/07/2024 $0.58 $0.64 $0.56 $0.58 5,142
05/07/2024 $0.60 $0.60 $0.59 $0.60 66,441
04/07/2024 $0.62 $0.64 $0.61 $0.62 50
03/07/2024 $0.62 $0.62 $0.59 $0.60 1,829
02/07/2024 $0.67 $0.67 $0.63 $0.63 1,800
01/07/2024 $0.61 $0.65 $0.65 $0.65 2
28/06/2024 $0.61 $0.69 $0.67 $0.67 27
27/06/2024 $0.61 $0.75 $0.62 $0.69 0
26/06/2024 $0.61 $0.71 $0.69 $0.69 72
25/06/2024 $0.61 $0.72 $0.69 $0.69 17
24/06/2024 $0.61 $0.70 $0.68 $0.68 14
21/06/2024 $0.61 $0.71 $0.71 $0.71 4
20/06/2024 $0.61 $0.76 $0.58 $0.70 0
19/06/2024 $0.61 $0.70 $0.66 $0.69 0
18/06/2024 $0.61 $0.69 $0.59 $0.68 0
17/06/2024 $0.61 $0.69 $0.69 $0.69 25
14/06/2024 $0.61 $0.68 $0.60 $0.68 0
13/06/2024 $0.61 $0.64 $0.57 $0.64 5,232
12/06/2024 $0.69 $0.77 $0.56 $0.59 0
11/06/2024 $0.69 $0.77 $0.64 $0.69 0
10/06/2024 $0.69 $0.69 $0.68 $0.68 328
07/06/2024 $0.74 $0.65 $0.63 $0.65 1,500
06/06/2024 $0.74 $0.66 $0.65 $0.65 40
05/06/2024 $0.74 $0.79 $0.62 $0.68 0
04/06/2024 $0.74 $0.78 $0.72 $0.72 2,513,070
03/06/2024 $0.74 $0.77 $0.70 $0.71 146,792
31/05/2024 $0.74 $0.76 $0.74 $0.76 5,949
30/05/2024 $0.74 $0.75 $0.74 $0.74 585
29/05/2024 $0.73 $0.73 $0.71 $0.71 107
28/05/2024 $0.66 $0.70 $0.66 $0.67 1,371,506
27/05/2024 $0.68 $0.73 $0.59 $0.66 0
24/05/2024 $0.68 $0.73 $0.59 $0.66 0
23/05/2024 $0.68 $0.69 $0.67 $0.67 5,500
22/05/2024 $0.61 $0.67 $0.62 $0.62 0
21/05/2024 $0.61 $0.63 $0.61 $0.63 10,560
20/05/2024 $0.63 $0.71 $0.57 $0.63 0
17/05/2024 $0.63 $0.64 $0.62 $0.62 19,588
16/05/2024 $0.60 $0.63 $0.58 $0.63 0
15/05/2024 $0.60 $0.63 $0.60 $0.62 14,458
14/05/2024 $0.66 $0.67 $0.61 $0.61 808,786
13/05/2024 $0.69 $0.84 $0.65 $0.67 0
10/05/2024 $0.69 $0.73 $0.69 $0.73 100,000
09/05/2024 $0.68 $0.69 $0.68 $0.69 1,135
08/05/2024 $0.62 $0.72 $0.55 $0.67 0
07/05/2024 $0.62 $0.62 $0.61 $0.61 905
06/05/2024 $0.65 $0.65 $0.64 $0.65 9,851
03/05/2024 $0.65 $0.65 $0.64 $0.65 9,851
02/05/2024 $0.68 $0.69 $0.68 $0.69 180
01/05/2024 $0.75 $0.75 $0.75 $0.75 4,290
30/04/2024 $0.67 $0.70 $0.67 $0.70 5,190
29/04/2024 $0.69 $0.69 $0.65 $0.65 9,020
26/04/2024 $0.73 $0.73 $0.72 $0.72 8,740
25/04/2024 $0.74 $0.76 $0.74 $0.76 5,508
24/04/2024 $0.69 $0.72 $0.68 $0.72 33,860
23/04/2024 $0.77 $0.77 $0.72 $0.72 1,168
22/04/2024 $0.81 $0.85 $0.81 $0.84 224,312
19/04/2024 $0.78 $0.79 $0.78 $0.79 2,299
18/04/2024 $0.74 $0.75 $0.74 $0.75 1,219
17/04/2024 $0.76 $0.76 $0.76 $0.76 20
16/04/2024 $0.71 $0.75 $0.71 $0.74 12,000
15/04/2024 $0.60 $0.65 $0.60 $0.65 362,180
12/04/2024 $0.59 $0.59 $0.59 $0.59 23,274
11/04/2024 $0.59 $0.60 $0.57 $0.60 1,025,179
10/04/2024 $0.58 $0.59 $0.58 $0.59 2,500
09/04/2024 $0.55 $0.57 $0.55 $0.56 101,500
08/04/2024 $0.61 $0.67 $0.49 $0.57 0
05/04/2024 $0.61 $0.61 $0.61 $0.61 615,191
04/04/2024 $0.55 $0.55 $0.55 $0.55 3,000
03/04/2024 $0.58 $0.58 $0.57 $0.57 8,000
02/04/2024 $0.45 $0.58 $0.45 $0.58 600
01/04/2024 $0.51 $0.51 $0.49 $0.49 1,000
29/03/2024 $0.51 $0.51 $0.49 $0.49 1,000
28/03/2024 $0.51 $0.51 $0.49 $0.49 1,000
27/03/2024 $0.52 $0.53 $0.53 $0.53 0
26/03/2024 $0.52 $0.53 $0.53 $0.53 0
25/03/2024 $0.52 $0.53 $0.53 $0.53 0
22/03/2024 $0.52 $0.53 $0.52 $0.53 100
21/03/2024 $0.58 $0.56 $0.41 $0.48 0
20/03/2024 $0.57 $0.57 $0.56 $0.56 1,000

Market data

Select a section