Market data

Select a section

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

(SGDE)
Sector: n/a
€0.27
€0.00 1.33
Last updated: 17:13:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 €0.27 €0.27 €0.27 €0.27 20
20/08/2024 €0.36 €0.29 €0.23 €0.27 0
19/08/2024 €0.36 €0.29 €0.28 €0.28 2
16/08/2024 €0.36 €0.33 €0.28 €0.31 0
15/08/2024 €0.36 €0.37 €0.28 €0.33 0
14/08/2024 €0.36 €0.37 €0.29 €0.34 0
13/08/2024 €0.36 €0.38 €0.29 €0.33 0
12/08/2024 €0.36 €0.36 €0.35 €0.35 10,000
09/08/2024 €0.39 €0.43 €0.33 €0.38 0
08/08/2024 €0.39 €0.44 €0.35 €0.38 0
07/08/2024 €0.39 €0.39 €0.35 €0.38 0
06/08/2024 €0.42 €0.44 €0.34 €0.39 0
05/08/2024 €0.42 €0.42 €0.37 €0.39 20,905
02/08/2024 €0.32 €0.36 €0.32 €0.36 160,509
01/08/2024 €0.33 €0.34 €0.33 €0.34 1,114
31/07/2024 €0.36 €0.33 €0.33 €0.33 19
30/07/2024 €0.36 €0.37 €0.32 €0.36 0
29/07/2024 €0.36 €0.41 €0.33 €0.37 0
26/07/2024 €0.36 €0.37 €0.36 €0.37 19
25/07/2024 €0.36 €0.37 €0.36 €0.37 833
24/07/2024 €0.34 €0.36 €0.29 €0.31 0
23/07/2024 €0.34 €0.34 €0.34 €0.34 1,000
22/07/2024 €0.34 €0.34 €0.34 €0.34 11,265
19/07/2024 €0.34 €0.34 €0.33 €0.33 7,980
18/07/2024 €0.30 €0.31 €0.30 €0.31 27,555
17/07/2024 €0.30 €0.30 €0.29 €0.30 7,653
16/07/2024 €0.31 €0.31 €0.29 €0.29 7,500
15/07/2024 €0.47 €0.36 €0.29 €0.31 0
12/07/2024 €0.47 €0.32 €0.32 €0.32 10
11/07/2024 €0.47 €0.37 €0.30 €0.33 0
10/07/2024 €0.47 €0.40 €0.31 €0.35 0
09/07/2024 €0.47 €0.42 €0.34 €0.39 0
08/07/2024 €0.47 €0.41 €0.39 €0.39 2
05/07/2024 €0.47 €0.40 €0.37 €0.37 1,455
04/07/2024 €0.47 €0.43 €0.39 €0.40 0
03/07/2024 €0.47 €0.47 €0.36 €0.40 0
02/07/2024 €0.47 €0.52 €0.42 €0.47 0
01/07/2024 €0.47 €0.52 €0.40 €0.47 0
28/06/2024 €0.47 €0.50 €0.40 €0.46 0
27/06/2024 €0.47 €0.52 €0.40 €0.46 0
26/06/2024 €0.47 €0.54 €0.43 €0.48 0
25/06/2024 €0.47 €0.52 €0.42 €0.47 0
24/06/2024 €0.47 €0.50 €0.40 €0.46 0
21/06/2024 €0.47 €0.52 €0.40 €0.47 0
20/06/2024 €0.47 €0.52 €0.41 €0.46 0
19/06/2024 €0.47 €0.50 €0.46 €0.48 0
18/06/2024 €0.47 €0.56 €0.43 €0.49 0
17/06/2024 €0.47 €0.53 €0.46 €0.51 0
14/06/2024 €0.47 €0.51 €0.50 €0.51 18
13/06/2024 €0.47 €0.50 €0.47 €0.50 22
12/06/2024 €0.46 €0.53 €0.41 €0.45 0
11/06/2024 €0.46 €0.49 €0.48 €0.49 27
10/06/2024 €0.46 €0.49 €0.46 €0.48 87
07/06/2024 €0.46 €0.47 €0.46 €0.47 9,275
06/06/2024 €0.39 €0.49 €0.37 €0.41 0
05/06/2024 €0.39 €0.49 €0.45 €0.46 4
04/06/2024 €0.39 €0.51 €0.42 €0.47 0
03/06/2024 €0.39 €0.48 €0.38 €0.42 0
31/05/2024 €0.39 €0.48 €0.37 €0.44 0
30/05/2024 €0.39 €0.48 €0.41 €0.42 0
29/05/2024 €0.39 €0.47 €0.40 €0.43 0
28/05/2024 €0.39 €0.46 €0.36 €0.41 0
27/05/2024 €0.39 €0.49 €0.39 €0.43 0
24/05/2024 €0.39 €0.49 €0.39 €0.43 0
23/05/2024 €0.39 €0.49 €0.39 €0.45 0
22/05/2024 €0.39 €0.46 €0.36 €0.42 0
21/05/2024 €0.39 €0.42 €0.34 €0.38 0
20/05/2024 €0.39 €0.39 €0.38 €0.38 40
17/05/2024 €0.50 €0.46 €0.36 €0.40 0
16/05/2024 €0.50 €0.48 €0.38 €0.43 0
15/05/2024 €0.50 €0.48 €0.37 €0.42 0
14/05/2024 €0.50 €0.52 €0.37 €0.47 0
13/05/2024 €0.50 €0.52 €0.38 €0.47 0
10/05/2024 €0.50 €0.51 €0.36 €0.44 0

Market data

Select a section