Market data

Select a section

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

(SGDX)
Sector: n/a
23.68p
0.37p 1.59
Last updated: 16:52:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 23.22p 25.79p 21.65p 23.68p 0
16/01/2025 23.22p 23.31p 23.11p 24.81p 2
15/01/2025 26.40p 25.87p 21.00p 24.81p 0
14/01/2025 26.40p 26.73p 24.79p 24.85p 141,270
13/01/2025 25.65p 27.11p 25.65p 26.99p 15,045
10/01/2025 24.42p 25.60p 24.09p 25.55p 56,979
09/01/2025 27.15p 26.44p 23.92p 25.04p 0
08/01/2025 27.15p 27.15p 26.01p 26.01p 43,881
07/01/2025 27.25p 27.25p 26.36p 26.36p 53,640
06/01/2025 28.08p 28.08p 26.72p 27.97p 18,243
03/01/2025 26.67p 27.39p 26.67p 27.39p 202
02/01/2025 30.53p 28.22p 27.29p 27.29p 10
01/01/2025 30.53p 31.55p 27.60p 30.59p 0
31/12/2024 30.53p 31.55p 27.60p 30.59p 0
30/12/2024 30.53p 31.51p 29.86p 31.51p 153
27/12/2024 28.60p 33.60p 27.14p 29.44p 0
26/12/2024 28.60p 29.03p 28.60p 29.03p 2,385
25/12/2024 28.60p 29.03p 28.60p 29.03p 2,385
24/12/2024 28.60p 29.03p 28.60p 29.03p 2,385
23/12/2024 29.94p 29.71p 29.24p 29.71p 865
20/12/2024 29.94p 30.87p 28.33p 28.80p 14,547
19/12/2024 28.09p 30.56p 28.09p 29.93p 11,112
18/12/2024 26.11p 26.50p 26.11p 26.50p 10,714
17/12/2024 25.14p 26.35p 25.14p 26.32p 3,312
16/12/2024 24.53p 25.70p 20.23p 25.70p 2,806
13/12/2024 23.48p 25.19p 23.47p 25.19p 24,489
12/12/2024 20.90p 22.74p 20.43p 22.57p 15,855
11/12/2024 21.98p 21.98p 21.01p 21.01p 14,504
10/12/2024 22.45p 22.81p 22.45p 22.81p 44,010
09/12/2024 22.67p 22.67p 21.10p 21.35p 20,892
06/12/2024 24.40p 24.40p 24.31p 24.30p 68,339
05/12/2024 23.49p 24.11p 23.49p 24.11p 10,893
04/12/2024 24.57p 23.47p 22.95p 22.95p 6,700
03/12/2024 24.57p 24.87p 22.75p 22.75p 66,520
02/12/2024 23.83p 25.13p 24.99p 25.13p 4,001
29/11/2024 23.83p 23.83p 23.59p 23.59p 42,000
28/11/2024 23.80p 25.34p 23.38p 24.00p 0
27/11/2024 23.80p 24.01p 23.80p 24.01p 52,700
26/11/2024 25.02p 25.23p 24.79p 24.87p 15,930
25/11/2024 23.94p 25.41p 23.94p 25.41p 74,531
22/11/2024 23.57p 23.57p 22.02p 23.58p 6,278
21/11/2024 23.25p 23.58p 23.06p 23.58p 59
20/11/2024 23.81p 23.97p 23.80p 23.97p 50,246
19/11/2024 24.19p 24.62p 24.19p 24.34p 68,874
18/11/2024 28.03p 28.16p 24.96p 24.96p 133,888
15/11/2024 28.17p 28.49p 22.04p 27.94p 352,056
14/11/2024 29.60p 29.63p 27.69p 27.94p 56,106
13/11/2024 27.07p 27.81p 25.61p 27.68p 18,998
12/11/2024 22.67p 29.73p 23.80p 27.68p 0
11/11/2024 22.67p 25.98p 22.67p 25.97p 292,946
08/11/2024 21.70p 24.30p 19.15p 22.11p 0
07/11/2024 21.70p 21.85p 21.70p 21.85p 273
06/11/2024 21.10p 23.02p 21.00p 22.66p 53,686
05/11/2024 20.63p 22.43p 17.85p 20.38p 0
04/11/2024 20.63p 22.46p 17.81p 20.46p 0
01/11/2024 20.63p 21.85p 17.49p 19.89p 0
31/10/2024 20.63p 20.63p 20.27p 20.27p 9,943
30/10/2024 17.37p 18.59p 17.37p 18.13p 10
29/10/2024 18.01p 19.03p 17.10p 18.13p 503,352
28/10/2024 18.68p 18.68p 18.29p 18.29p 46,023
25/10/2024 18.37p 18.37p 17.70p 17.70p 17,861
24/10/2024 16.19p 18.32p 16.17p 16.55p 17,248
23/10/2024 15.55p 16.55p 15.24p 16.55p 127,113
22/10/2024 16.10p 16.78p 15.66p 15.66p 2,048
21/10/2024 15.90p 16.31p 15.89p 16.31p 62,581
18/10/2024 17.40p 17.40p 16.72p 16.72p 1,370
17/10/2024 19.12p 19.12p 18.23p 18.24p 73,337
16/10/2024 19.36p 19.36p 18.40p 19.19p 197,739
15/10/2024 20.36p 22.87p 17.99p 20.16p 0
14/10/2024 20.36p 23.24p 18.96p 21.17p 0
11/10/2024 21.64p 22.93p 18.27p 20.36p 0
10/10/2024 21.64p 24.76p 19.25p 22.12p 0
09/10/2024 21.64p 26.27p 20.54p 23.31p 0
08/10/2024 21.64p 25.71p 20.32p 23.45p 0
07/10/2024 21.64p 22.50p 21.64p 22.50p 37,998
04/10/2024 21.21p 22.03p 20.54p 21.16p 104,988
03/10/2024 20.19p 22.34p 19.03p 21.61p 0
02/10/2024 20.19p 20.25p 20.19p 20.25p 16,157
01/10/2024 20.70p 20.38p 20.15p 20.15p 27,018
30/09/2024 20.70p 20.92p 20.69p 20.92p 125,849
27/09/2024 17.80p 20.74p 16.79p 19.33p 0
26/09/2024 17.80p 18.08p 17.80p 17.96p 165,726
25/09/2024 19.92p 20.60p 16.69p 18.72p 0
24/09/2024 19.92p 19.92p 18.98p 18.98p 221,170
23/09/2024 20.50p 20.12p 19.22p 19.22p 53,175
20/09/2024 20.50p 20.50p 19.94p 20.46p 125,120
19/09/2024 20.04p 21.66p 20.03p 21.42p 95,999
18/09/2024 20.92p 24.07p 19.07p 21.99p 0
17/09/2024 20.92p 23.42p 19.44p 21.66p 0
16/09/2024 20.92p 21.56p 20.92p 21.56p 1,000
13/09/2024 28.20p 23.76p 18.82p 23.04p 0
12/09/2024 28.20p 27.53p 20.27p 27.52p 0
11/09/2024 28.20p 30.63p 24.22p 28.11p 0
10/09/2024 28.20p 28.20p 28.11p 28.11p 26,687
09/09/2024 26.58p 31.07p 25.08p 28.69p 0
06/09/2024 26.58p 27.71p 26.50p 27.70p 20,000
05/09/2024 26.40p 26.41p 25.70p 26.41p 39,036
04/09/2024 23.89p 30.61p 24.23p 27.03p 0
03/09/2024 23.89p 27.04p 24.86p 27.04p 31,995
02/09/2024 23.89p 25.45p 23.88p 24.25p 0
30/08/2024 23.89p 26.27p 20.78p 24.25p 0
29/08/2024 23.89p 24.45p 23.42p 23.42p 89,327
28/08/2024 22.77p 27.04p 22.04p 24.77p 0
27/08/2024 22.77p 23.29p 22.77p 23.29p 1,091
26/08/2024 26.01p 25.41p 20.21p 23.77p 0
23/08/2024 26.01p 25.41p 20.21p 23.77p 0
22/08/2024 26.01p 25.41p 20.21p 23.77p 0
21/08/2024 26.01p 25.78p 20.43p 22.75p 0
20/08/2024 26.01p 23.27p 22.20p 23.27p 109
19/08/2024 26.01p 25.03p 23.68p 23.68p 3
16/08/2024 26.01p 26.34p 25.94p 26.34p 389,530
15/08/2024 28.39p 28.70p 27.88p 27.88p 50
14/08/2024 28.39p 29.33p 27.16p 28.78p 1,539
13/08/2024 28.39p 28.39p 27.77p 28.05p 500,477
12/08/2024 31.08p 31.08p 29.64p 30.08p 134,680
09/08/2024 32.51p 33.28p 30.62p 32.27p 534
08/08/2024 32.51p 34.77p 32.50p 32.98p 779
07/08/2024 32.51p 32.37p 31.70p 32.26p 1,303
06/08/2024 32.51p 35.37p 32.46p 33.21p 184,410
05/08/2024 31.87p 37.76p 31.53p 33.34p 265,943
02/08/2024 27.71p 31.02p 26.88p 30.86p 148,456
01/08/2024 27.59p 30.84p 23.98p 28.62p 0
31/07/2024 27.59p 27.65p 27.59p 27.65p 184
30/07/2024 30.08p 33.17p 26.56p 30.57p 0
29/07/2024 30.08p 30.96p 28.66p 30.96p 553
26/07/2024 30.97p 30.97p 30.05p 30.84p 52,797
25/07/2024 30.51p 31.50p 29.63p 30.84p 330,244
24/07/2024 28.18p 30.43p 23.54p 26.25p 0
23/07/2024 28.18p 28.27p 28.12p 28.27p 77,946
22/07/2024 27.80p 28.75p 27.80p 28.70p 129,299
19/07/2024 28.41p 29.12p 28.07p 28.07p 95,685
18/07/2024 24.57p 26.41p 24.57p 26.41p 273,284

Market data

Select a section