Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT GOLD MINERS ETP

(SGDE)
Sector: n/a
€0.19
€0.02 9.86
Last updated: 16:42:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 €0.18 €0.19 €0.18 €0.19 0
20/02/2025 €0.18 €0.18 €0.17 €0.17 10,883
19/02/2025 €0.19 €0.19 €0.19 €0.19 18,917
18/02/2025 €0.18 €0.20 €0.16 €0.19 0
17/02/2025 €0.18 €0.19 €0.19 €0.19 200
14/02/2025 €0.18 €0.19 €0.19 €0.19 109
13/02/2025 €0.18 €0.18 €0.18 €0.18 27,880
12/02/2025 €0.20 €0.20 €0.19 €0.19 2,914
11/02/2025 €0.19 €0.19 €0.19 €0.19 698,862
10/02/2025 €0.19 €0.19 €0.19 €0.19 29,466
07/02/2025 €0.20 €0.20 €0.19 €0.20 100
06/02/2025 €0.20 €0.20 €0.20 €0.19 300
05/02/2025 €0.21 €0.21 €0.19 €0.19 17,973
04/02/2025 €0.22 €0.25 €0.19 €0.22 0
03/02/2025 €0.22 €0.22 €0.22 €0.22 458
31/01/2025 €0.22 €0.23 €0.22 €0.22 2,470
30/01/2025 €0.25 €0.25 €0.22 €0.22 19,557
29/01/2025 €0.27 €0.29 €0.24 €0.25 0
28/01/2025 €0.27 €0.27 €0.27 €0.27 4,222
27/01/2025 €0.26 €0.27 €0.25 €0.27 6,653
24/01/2025 €0.25 €0.25 €0.25 €0.25 50,970
23/01/2025 €0.27 €0.28 €0.27 €0.27 117,026
22/01/2025 €0.25 €0.26 €0.25 €0.26 16,545
21/01/2025 €0.28 €0.28 €0.26 €0.26 19,040
20/01/2025 €0.33 €0.30 €0.26 €0.28 0
17/01/2025 €0.33 €0.33 €0.26 €0.28 0
16/01/2025 €0.33 €0.31 €0.25 €0.29 0
15/01/2025 €0.33 €0.32 €0.25 €0.29 0
14/01/2025 €0.33 €0.35 €0.26 €0.29 0
13/01/2025 €0.33 €0.32 €0.32 €0.32 200
10/01/2025 €0.33 €0.33 €0.26 €0.30 0
09/01/2025 €0.33 €0.31 €0.28 €0.30 0
08/01/2025 €0.33 €0.35 €0.29 €0.31 0
07/01/2025 €0.33 €0.33 €0.31 €0.32 93,390
06/01/2025 €0.33 €0.34 €0.33 €0.34 60,000
03/01/2025 €0.35 €0.36 €0.29 €0.33 0
02/01/2025 €0.35 €0.40 €0.29 €0.33 0
01/01/2025 €0.35 €0.41 €0.33 €0.37 0
31/12/2024 €0.35 €0.41 €0.33 €0.37 0
30/12/2024 €0.35 €0.38 €0.35 €0.38 3,333
27/12/2024 €0.35 €0.40 €0.32 €0.36 0
26/12/2024 €0.35 €0.36 €0.31 €0.35 0
25/12/2024 €0.35 €0.36 €0.31 €0.35 0
24/12/2024 €0.35 €0.36 €0.31 €0.35 0
23/12/2024 €0.35 €0.40 €0.30 €0.36 0
20/12/2024 €0.35 €0.40 €0.31 €0.35 0
19/12/2024 €0.35 €0.36 €0.35 €0.36 351
18/12/2024 €0.30 €0.35 €0.29 €0.32 0
17/12/2024 €0.30 €0.35 €0.29 €0.32 0
16/12/2024 €0.30 €0.34 €0.26 €0.31 0
13/12/2024 €0.30 €0.32 €0.28 €0.30 0
12/12/2024 €0.30 €0.29 €0.23 €0.27 0
11/12/2024 €0.30 €0.30 €0.23 €0.26 0
10/12/2024 €0.30 €0.28 €0.28 €0.28 31
09/12/2024 €0.30 €0.31 €0.23 €0.26 0
06/12/2024 €0.30 €0.32 €0.26 €0.29 0
05/12/2024 €0.30 €0.31 €0.25 €0.29 0
04/12/2024 €0.30 €0.31 €0.25 €0.28 0
03/12/2024 €0.30 €0.33 €0.25 €0.27 0
02/12/2024 €0.30 €0.33 €0.27 €0.30 0
29/11/2024 €0.30 €0.31 €0.25 €0.28 0
28/11/2024 €0.30 €0.31 €0.28 €0.29 0
27/11/2024 €0.30 €0.31 €0.25 €0.29 0
26/11/2024 €0.30 €0.33 €0.26 €0.30 0
25/11/2024 €0.30 €0.30 €0.30 €0.30 63
22/11/2024 €0.32 €0.30 €0.24 €0.28 0
21/11/2024 €0.32 €0.31 €0.25 €0.28 0
20/11/2024 €0.32 €0.32 €0.26 €0.29 0
19/11/2024 €0.32 €0.32 €0.26 €0.29 0
18/11/2024 €0.32 €0.32 €0.30 €0.30 70,583
15/11/2024 €0.34 €0.34 €0.33 €0.34 163,680
14/11/2024 €0.26 €0.40 €0.30 €0.33 0
13/11/2024 €0.26 €0.33 €0.32 €0.33 46
12/11/2024 €0.26 €0.33 €0.33 €0.33 55
11/11/2024 €0.26 €0.31 €0.26 €0.31 237
08/11/2024 €0.26 €0.27 €0.26 €0.27 883
07/11/2024 €0.26 €0.26 €0.25 €0.26 425
06/11/2024 €0.25 €0.27 €0.25 €0.27 2,437
05/11/2024 €0.24 €0.25 €0.23 €0.24 0
04/11/2024 €0.24 €0.24 €0.24 €0.24 135
01/11/2024 €0.23 €0.24 €0.23 €0.24 2,400
31/10/2024 €0.21 €0.25 €0.20 €0.24 0
30/10/2024 €0.21 €0.22 €0.20 €0.22 5,531
29/10/2024 €0.19 €0.24 €0.21 €0.22 0
28/10/2024 €0.19 €0.23 €0.20 €0.22 0
25/10/2024 €0.19 €0.22 €0.21 €0.21 8
24/10/2024 €0.19 €0.22 €0.19 €0.20 16,476
23/10/2024 €0.20 €0.20 €0.20 €0.20 10,782
22/10/2024 €0.20 €0.20 €0.18 €0.19 0
21/10/2024 €0.20 €0.20 €0.19 €0.20 5,539
18/10/2024 €0.23 €0.22 €0.20 €0.20 27
17/10/2024 €0.23 €0.25 €0.20 €0.22 0
16/10/2024 €0.23 €0.23 €0.23 €0.23 10,374
15/10/2024 €0.24 €0.28 €0.22 €0.24 0
14/10/2024 €0.24 €0.26 €0.23 €0.25 0
11/10/2024 €0.25 €0.25 €0.24 €0.24 126
10/10/2024 €0.26 €0.30 €0.23 €0.28 0
09/10/2024 €0.26 €0.31 €0.25 €0.28 0
08/10/2024 €0.26 €0.29 €0.24 €0.28 0
07/10/2024 €0.26 €0.27 €0.26 €0.27 436
04/10/2024 €0.25 €0.26 €0.25 €0.25 29,201
03/10/2024 €0.24 €0.28 €0.23 €0.26 0
02/10/2024 €0.24 €0.25 €0.21 €0.24 0
01/10/2024 €0.24 €0.27 €0.23 €0.24 0
30/09/2024 €0.24 €0.27 €0.22 €0.25 0
27/09/2024 €0.24 €0.24 €0.20 €0.23 0
26/09/2024 €0.24 €0.23 €0.22 €0.22 54
25/09/2024 €0.24 €0.22 €0.22 €0.22 31
24/09/2024 €0.24 €0.24 €0.23 €0.23 86,800
23/09/2024 €0.27 €0.27 €0.21 €0.23 0
20/09/2024 €0.27 €0.26 €0.22 €0.24 0
19/09/2024 €0.27 €0.29 €0.21 €0.26 0
18/09/2024 €0.27 €0.28 €0.25 €0.26 0
17/09/2024 €0.27 €0.27 €0.23 €0.26 0
16/09/2024 €0.27 €0.27 €0.22 €0.26 0
13/09/2024 €0.27 €0.28 €0.22 €0.27 0
12/09/2024 €0.27 €0.33 €0.25 €0.33 0
11/09/2024 €0.27 €0.36 €0.30 €0.33 0
10/09/2024 €0.27 €0.37 €0.30 €0.33 0
09/09/2024 €0.27 €0.37 €0.30 €0.33 0
06/09/2024 €0.27 €0.36 €0.27 €0.33 0
05/09/2024 €0.27 €0.34 €0.27 €0.31 0
04/09/2024 €0.27 €0.35 €0.28 €0.32 0
03/09/2024 €0.27 €0.35 €0.28 €0.32 0
02/09/2024 €0.27 €0.30 €0.28 €0.29 0
30/08/2024 €0.27 €0.29 €0.28 €0.29 1
29/08/2024 €0.27 €0.32 €0.25 €0.28 0
28/08/2024 €0.27 €0.30 €0.25 €0.29 0
27/08/2024 €0.27 €0.31 €0.25 €0.28 0
26/08/2024 €0.27 €0.30 €0.24 €0.28 0
23/08/2024 €0.27 €0.30 €0.24 €0.28 0
22/08/2024 €0.27 €0.30 €0.24 €0.28 0

Market data

Select a section