Market data

Select a section

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

(SGDX)
Sector: n/a
1,677.00p
-3.75p -0.22
Last updated: 16:35:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 9.95p 10.20p 8.65p 8.70p 740,062
09/04/2025 12.10p 12.10p 11.20p 11.55p 3,193,088
08/04/2025 11.90p 12.70p 11.80p 12.20p 222,617
07/04/2025 14.50p 14.80p 12.50p 13.95p 685,700
04/04/2025 11.40p 13.20p 10.80p 13.05p 6,760,143
03/04/2025 10.50p 11.70p 9.80p 10.10p 1,433,337
02/04/2025 10.40p 10.55p 10.40p 10.55p 197,045
01/04/2025 10.40p 10.70p 10.25p 10.25p 1,982,442
31/03/2025 10.60p 10.80p 10.40p 10.60p 1,923,906
28/03/2025 10.60p 10.60p 10.00p 10.50p 2,186
27/03/2025 11.10p 10.77p 10.70p 10.70p 22,202
26/03/2025 11.10p 11.40p 10.90p 11.25p 132,224
25/03/2025 11.40p 11.40p 10.70p 10.90p 686,785
24/03/2025 11.40p 11.64p 11.23p 11.50p 488,296
21/03/2025 11.60p 12.10p 11.50p 11.70p 1,687,128
20/03/2025 11.10p 11.30p 11.00p 11.00p 78,034
19/03/2025 11.40p 11.60p 11.00p 11.20p 148,439
18/03/2025 11.20p 11.20p 10.80p 11.05p 5,192,166
17/03/2025 12.30p 12.30p 11.65p 11.65p 49,480
14/03/2025 12.30p 12.40p 12.30p 12.35p 479
13/03/2025 13.80p 13.80p 12.65p 12.65p 70,700
12/03/2025 14.30p 14.40p 14.15p 14.15p 166,734
11/03/2025 15.00p 15.30p 14.65p 14.65p 592,586
10/03/2025 14.60p 15.10p 14.60p 15.05p 2,728,885
07/03/2025 14.50p 14.80p 13.90p 14.80p 401,294
06/03/2025 14.90p 15.00p 14.30p 14.30p 655,411
05/03/2025 16.20p 16.50p 15.05p 15.05p 58,466
04/03/2025 16.80p 17.50p 16.20p 17.15p 693,625
03/03/2025 16.90p 16.90p 16.35p 16.35p 1,351
28/02/2025 18.10p 18.20p 17.90p 18.10p 1,141,591
27/02/2025 16.30p 17.30p 16.30p 17.25p 715,242
26/02/2025 17.20p 17.20p 15.95p 15.95p 384,643
25/02/2025 16.50p 17.50p 16.10p 17.45p 9,170
24/02/2025 15.80p 16.50p 15.80p 16.25p 9,006
21/02/2025 14.70p 15.65p 14.70p 15.65p 225,012
20/02/2025 14.90p 15.10p 14.35p 14.35p 506,287
19/02/2025 15.30p 15.70p 15.30p 15.70p 1,445
18/02/2025 15.90p 15.70p 15.40p 15.70p 6,493
17/02/2025 15.90p 16.00p 15.50p 15.50p 2,769
14/02/2025 14.50p 15.45p 14.40p 15.45p 48
13/02/2025 14.90p 15.20p 14.70p 14.85p 29,784
12/02/2025 15.50p 16.85p 15.40p 15.50p 0
11/02/2025 15.50p 15.80p 15.40p 15.45p 123,945
10/02/2025 15.70p 15.80p 15.15p 15.50p 318,923
07/02/2025 16.40p 18.03p 14.33p 16.30p 0
06/02/2025 16.40p 16.84p 16.18p 16.12p 51,701
05/02/2025 15.89p 17.00p 15.83p 16.12p 91,447
04/02/2025 18.55p 18.55p 17.86p 18.07p 22,343
03/02/2025 18.36p 18.36p 18.07p 18.07p 5,896
31/01/2025 20.54p 20.62p 16.64p 18.67p 0
30/01/2025 20.54p 20.54p 18.41p 18.42p 701,770
29/01/2025 21.53p 21.55p 20.98p 21.21p 21,995
28/01/2025 22.23p 22.44p 21.95p 22.44p 200
27/01/2025 21.63p 22.61p 21.63p 22.61p 30,802

Market data

Select a section