Market data

Select a section

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

(SGDX)
Sector: n/a
523.87p
1.88p 0.36
Last updated: 16:49:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 544.00p 546.00p 519.00p 523.87p 16,413
09/10/2025 465.70p 522.00p 465.70p 522.00p 80,198
08/10/2025 480.00p 490.80p 473.50p 473.50p 4,413
07/10/2025 491.20p 507.00p 478.70p 499.70p 42,401
06/10/2025 492.60p 492.60p 470.00p 470.20p 106,981
03/10/2025 515.00p 521.25p 500.00p 510.13p 282
02/10/2025 496.00p 562.00p 491.00p 559.38p 21,009
01/10/2025 524.00p 541.75p 492.00p 512.62p 45,101
30/09/2025 555.00p 572.00p 512.00p 534.38p 26,357
29/09/2025 525.00p 534.50p 516.00p 530.75p 132
26/09/2025 596.00p 611.00p 568.63p 568.63p 609
25/09/2025 609.00p 626.00p 568.25p 621.25p 8,069
24/09/2025 578.00p 607.63p 567.00p 602.87p 210
23/09/2025 575.00p 576.00p 553.00p 563.50p 1,806
22/09/2025 604.00p 630.25p 574.25p 592.12p 28,148
19/09/2025 738.00p 754.50p 653.25p 653.25p 634
18/09/2025 720.00p 779.25p 718.50p 767.37p 12,420
17/09/2025 748.00p 765.00p 717.25p 722.00p 3,849
16/09/2025 684.25p 731.50p 662.75p 728.38p 5,191
15/09/2025 721.00p 724.75p 686.88p 686.88p 3,660
12/09/2025 694.00p 716.25p 667.50p 716.25p 2,402
11/09/2025 756.00p 762.00p 732.00p 732.00p 7,798
10/09/2025 785.00p 834.00p 746.75p 765.63p 6,770
09/09/2025 770.00p 805.50p 768.25p 803.50p 647
08/09/2025 809.00p 833.00p 784.75p 801.38p 2,857
05/09/2025 853.75p 895.50p 832.50p 839.12p 19,884
04/09/2025 904.00p 927.75p 903.25p 920.00p 515
03/09/2025 896.00p 904.75p 858.50p 859.25p 14,948
02/09/2025 914.00p 955.00p 899.25p 904.25p 15,706
01/09/2025 920.00p 947.50p 874.00p 902.00p 4,905
29/08/2025 1,060.00p 1,088.50p 1,007.25p 1,007.25p 20
28/08/2025 1,060.00p 1,093.50p 1,045.00p 1,093.50p 350
27/08/2025 1,070.00p 1,103.50p 1,066.50p 1,081.75p 468
26/08/2025 1,115.00p 1,118.00p 1,071.25p 1,071.25p 114
25/08/2025 1,223.00p 1,223.00p 1,113.75p 1,113.75p 35
22/08/2025 1,223.00p 1,223.00p 1,113.75p 1,113.75p 35
21/08/2025 1,287.00p 1,317.50p 1,175.00p 1,191.50p 244
20/08/2025 1,350.00p 1,350.00p 1,291.00p 1,291.00p 3,333
19/08/2025 1,254.50p 1,341.75p 1,248.00p 1,341.75p 1,246
18/08/2025 1,253.50p 1,293.00p 1,253.50p 1,293.00p 60
15/08/2025 1,287.00p 1,308.50p 1,252.00p 1,252.00p 19,213
14/08/2025 1,285.50p 1,294.75p 1,285.50p 1,294.75p 470
13/08/2025 1,238.00p 1,277.50p 1,202.50p 1,277.50p 2,389
12/08/2025 1,291.50p 1,307.00p 1,277.00p 1,277.00p 4,782
11/08/2025 1,321.00p 1,388.50p 1,310.25p 1,310.25p 969
08/08/2025 1,240.00p 1,272.00p 1,240.00p 1,257.75p 1,620
07/08/2025 1,307.00p 1,310.50p 1,270.00p 1,297.75p 910
06/08/2025 1,419.00p 1,419.00p 1,364.75p 1,364.75p 110
05/08/2025 1,510.00p 1,592.00p 1,443.75p 1,443.75p 1,379
04/08/2025 1,767.00p 1,767.00p 1,576.00p 1,598.00p 13,239
01/08/2025 1,924.00p 1,924.00p 1,766.50p 1,799.25p 2,849
31/07/2025 1,777.50p 1,936.75p 1,780.75p 1,901.25p 0
30/07/2025 1,777.50p 1,809.25p 1,777.50p 1,809.25p 80
29/07/2025 1,767.00p 1,775.50p 1,756.00p 1,770.25p 39
28/07/2025 1,668.00p 1,794.50p 1,668.00p 1,792.50p 1,092
25/07/2025 1,750.50p 1,750.50p 1,677.00p 1,677.00p 2,731
24/07/2025 1,682.00p 1,703.50p 1,669.00p 1,680.75p 549
23/07/2025 1,602.50p 1,606.00p 1,601.00p 1,606.00p 24
22/07/2025 1,700.00p 1,792.00p 1,617.00p 1,625.75p 184
21/07/2025 1,926.50p 1,926.50p 1,713.25p 1,713.25p 1,604
18/07/2025 1,953.00p 1,954.50p 1,909.00p 1,954.50p 0
17/07/2025 1,953.00p 2,013.50p 1,950.00p 2,009.00p 1
16/07/2025 1,953.00p 1,953.00p 1,859.00p 1,859.00p 1,070
15/07/2025 1,788.00p 1,971.50p 1,788.00p 1,971.50p 237
14/07/2025 1,867.50p 1,814.00p 1,787.00p 1,794.25p 16
11/07/2025 1,867.50p 1,879.00p 1,818.00p 1,820.00p 5,844
10/07/2025 1,889.00p 1,971.00p 1,889.00p 1,923.75p 13
09/07/2025 2,000.00p 2,029.50p 1,961.00p 1,961.00p 2,570
08/07/2025 1,732.50p 2,032.18p 1,732.50p 2,007.25p 1,276
07/07/2025 1,905.50p 1,905.50p 1,816.25p 1,816.25p 941
04/07/2025 1,815.00p 1,836.00p 1,720.00p 1,785.00p 0
03/07/2025 1,815.00p 1,901.50p 1,740.50p 1,798.00p 694
02/07/2025 1,861.50p 1,882.00p 1,828.31p 1,866.50p 10,008
01/07/2025 1,946.00p 1,869.50p 1,777.50p 1,859.00p 3
30/06/2025 1,946.00p 1,983.00p 1,419.50p 1,924.00p 10,075
27/06/2025 1,920.50p 2,032.25p 1,920.50p 2,032.25p 47
26/06/2025 1,870.50p 1,885.41p 1,847.00p 1,847.00p 562
25/06/2025 1,951.50p 1,965.50p 1,928.00p 1,928.00p 217
24/06/2025 1,896.00p 2,042.00p 1,896.00p 1,911.25p 754
23/06/2025 1,863.50p 1,863.50p 1,744.50p 1,744.50p 63
20/06/2025 1,733.00p 1,978.00p 1,774.25p 1,840.75p 0
19/06/2025 1,733.00p 1,921.00p 1,768.50p 1,853.25p 0
18/06/2025 1,733.00p 1,875.75p 1,652.75p 1,789.25p 0
17/06/2025 1,733.00p 1,767.50p 1,733.00p 1,767.50p 157
16/06/2025 1,727.00p 1,739.00p 1,717.25p 1,717.25p 1,305
13/06/2025 1,716.50p 1,719.00p 1,678.75p 1,678.75p 3,098
12/06/2025 1,851.00p 1,851.00p 1,788.00p 1,788.00p 628
11/06/2025 1,976.50p 1,992.50p 1,936.00p 1,970.75p 1,048
10/06/2025 1,965.50p 2,027.75p 1,908.00p 2,027.75p 2,500
09/06/2025 1,934.00p 2,035.50p 1,878.50p 1,931.75p 13,472
06/06/2025 1,807.00p 1,973.50p 1,807.00p 1,973.50p 700
05/06/2025 4.60p 4.95p 4.50p 4.80p 4,169,153
04/06/2025 4.90p 4.80p 4.78p 4.78p 16,000
03/06/2025 4.90p 4.98p 4.90p 4.98p 37,000
02/06/2025 5.40p 5.45p 4.70p 4.85p 2,994,423
30/05/2025 5.90p 5.98p 5.97p 5.98p 91,092
29/05/2025 5.90p 6.10p 5.70p 5.85p 1,326,918
28/05/2025 6.00p 6.00p 5.91p 6.00p 6,006,710
27/05/2025 6.20p 6.30p 6.00p 6.05p 1,338,201
26/05/2025 5.90p 6.10p 5.80p 5.85p 830,647
23/05/2025 5.90p 6.10p 5.80p 5.85p 830,647
22/05/2025 6.40p 6.50p 6.00p 6.30p 2,586,813
21/05/2025 6.35p 6.40p 6.25p 6.25p 1,913,072
20/05/2025 7.35p 7.35p 6.80p 6.80p 1,598,009
19/05/2025 7.25p 7.45p 7.20p 7.30p 666,449
16/05/2025 7.80p 8.30p 7.80p 8.10p 9,437,368
15/05/2025 8.25p 8.80p 7.85p 7.90p 4,443,439
14/05/2025 7.65p 8.40p 7.65p 8.28p 5,376,891
13/05/2025 7.55p 7.85p 7.40p 7.75p 1,466,858
12/05/2025 6.85p 7.63p 6.80p 7.63p 4,648,579
09/05/2025 6.70p 6.80p 6.50p 6.50p 578,192
08/05/2025 6.60p 6.85p 6.50p 6.60p 9,146,479
07/05/2025 6.60p 6.60p 6.35p 6.45p 62,504
06/05/2025 6.70p 6.85p 6.50p 6.63p 2,336,961
05/05/2025 7.35p 7.90p 7.35p 7.90p 205,120
02/05/2025 7.35p 7.90p 7.35p 7.90p 205,120
01/05/2025 7.80p 8.00p 7.60p 7.90p 6,407,632
30/04/2025 7.65p 7.70p 7.20p 7.20p 1,232,468
29/04/2025 7.20p 7.35p 7.20p 7.35p 22,717
28/04/2025 7.45p 7.55p 7.20p 7.25p 1,323,617
25/04/2025 7.20p 7.55p 7.15p 7.40p 5,148,874
24/04/2025 6.90p 7.25p 6.85p 7.15p 761,334
23/04/2025 7.20p 7.70p 7.05p 7.40p 1,761,459
22/04/2025 5.80p 6.30p 5.65p 6.25p 3,461,000
21/04/2025 6.40p 6.70p 6.25p 6.55p 784,172
18/04/2025 6.40p 6.70p 6.25p 6.55p 784,172
17/04/2025 6.40p 6.70p 6.25p 6.55p 784,172
16/04/2025 5.95p 6.25p 5.85p 6.15p 5,632,360
15/04/2025 6.80p 6.90p 6.65p 6.83p 2,201,697
14/04/2025 7.05p 7.65p 7.03p 7.03p 4,491,390
11/04/2025 7.85p 8.30p 7.05p 7.30p 2,943,352

Market data

Select a section