Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Gold ETP

(SGLE)
Sector: n/a
€2.83
€0.03 1.10
Last updated: 16:35:25

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 €2.93 €2.83 €2.80 €2.83 6
07/11/2024 €2.93 €3.21 €2.48 €2.80 0
06/11/2024 €2.93 €2.93 €2.89 €2.89 34
05/11/2024 €2.55 €2.94 €2.36 €2.64 0
04/11/2024 €2.55 €2.92 €2.36 €2.65 0
01/11/2024 €2.55 €2.91 €2.32 €2.64 0
31/10/2024 €2.55 €2.86 €2.28 €2.64 0
30/10/2024 €2.55 €2.55 €2.52 €2.52 48
29/10/2024 €2.60 €2.62 €2.58 €2.58 24
28/10/2024 €2.67 €2.73 €2.65 €2.65 214
25/10/2024 €2.68 €3.00 €2.41 €2.65 0
24/10/2024 €2.68 €2.99 €2.38 €2.75 0
23/10/2024 €2.68 €3.02 €2.34 €2.75 0
22/10/2024 €2.68 €2.96 €2.38 €2.66 0
21/10/2024 €2.68 €2.71 €2.68 €2.71 17
18/10/2024 €2.85 €3.03 €2.44 €2.71 0
17/10/2024 €2.85 €2.80 €2.79 €2.79 5
16/10/2024 €2.85 €3.14 €2.52 €2.89 0
15/10/2024 €2.85 €3.22 €2.58 €2.87 0
14/10/2024 €2.85 €2.93 €2.85 €2.92 15
11/10/2024 €3.02 €3.24 €2.58 €2.87 0
10/10/2024 €3.02 €3.02 €2.99 €3.03 28
09/10/2024 €3.02 €3.03 €3.02 €3.03 47
08/10/2024 €2.82 €3.34 €2.59 €3.03 0
07/10/2024 €2.82 €2.91 €2.87 €2.91 36
04/10/2024 €2.82 €3.22 €2.55 €2.87 0
03/10/2024 €2.82 €3.19 €2.56 €2.88 0
02/10/2024 €2.82 €2.88 €2.88 €2.88 10
01/10/2024 €2.82 €2.81 €2.80 €2.81 10
30/09/2024 €2.82 €3.19 €2.53 €2.90 0
27/09/2024 €2.82 €2.83 €2.70 €2.83 1,304
26/09/2024 €2.82 €2.78 €2.77 €2.78 14
25/09/2024 €2.82 €2.82 €2.80 €2.82 283
24/09/2024 €2.93 €3.05 €2.86 €2.86 19
23/09/2024 €2.93 €2.96 €2.84 €2.96 349
20/09/2024 €2.99 €2.99 €2.95 €2.97 68
19/09/2024 €3.12 €3.08 €3.05 €3.06 25
18/09/2024 €3.12 €3.45 €2.78 €3.12 0
17/09/2024 €3.12 €3.14 €3.12 €3.14 200
16/09/2024 €3.15 €3.42 €2.75 €3.09 0
13/09/2024 €3.15 €3.32 €3.05 €3.21 98
12/09/2024 €3.46 €3.26 €3.21 €3.38 50
11/09/2024 €3.46 €3.78 €2.97 €3.37 0
10/09/2024 €3.46 €3.77 €2.99 €3.37 0
09/09/2024 €3.46 €3.80 €3.07 €3.44 0
06/09/2024 €3.46 €3.75 €2.94 €3.34 0
05/09/2024 €3.46 €3.73 €2.96 €3.38 0
04/09/2024 €3.46 €3.47 €3.34 €3.43 78
03/09/2024 €3.37 €3.50 €3.49 €3.49 60
02/09/2024 €3.37 €3.40 €3.24 €3.32 7
30/08/2024 €3.37 €3.72 €2.96 €3.32 0
29/08/2024 €3.37 €3.32 €3.32 €3.32 20
28/08/2024 €3.37 €3.37 €3.35 €3.36 179
27/08/2024 €3.31 €3.72 €2.97 €3.31 0
26/08/2024 €3.40 €3.48 €3.39 €3.48 20
23/08/2024 €3.40 €3.48 €3.39 €3.48 20
22/08/2024 €3.40 €3.48 €3.39 €3.48 20
21/08/2024 €3.40 €3.53 €3.35 €3.35 6
20/08/2024 €3.40 €3.40 €3.30 €3.35 42
19/08/2024 €3.40 €3.40 €3.38 €3.38 44
16/08/2024 €3.60 €3.73 €3.44 €3.48 142
15/08/2024 €3.62 €3.80 €3.58 €3.62 111
14/08/2024 €3.57 €3.63 €3.57 €3.63 14
13/08/2024 €3.97 €4.00 €3.19 €3.58 0
12/08/2024 €3.97 €4.11 €3.23 €3.63 0
09/08/2024 €3.97 €4.18 €3.33 €3.76 0
08/08/2024 €3.97 €4.33 €3.40 €3.83 0
07/08/2024 €3.97 €4.37 €3.47 €3.91 0
06/08/2024 €3.70 €4.38 €3.44 €3.97 0
05/08/2024 €3.70 €3.86 €3.70 €3.86 99
02/08/2024 €3.64 €3.78 €3.44 €3.78 501
01/08/2024 €3.82 €4.18 €3.27 €3.80 0
31/07/2024 €3.82 €3.85 €3.81 €3.85 344
30/07/2024 €4.46 €4.44 €3.55 €4.02 0
29/07/2024 €4.46 €4.48 €3.56 €4.07 0
26/07/2024 €4.46 €4.50 €3.55 €4.10 0
25/07/2024 €4.46 €4.51 €3.64 €4.10 0
24/07/2024 €4.46 €4.29 €3.38 €3.80 0
23/07/2024 €4.46 €4.37 €3.48 €3.91 0
22/07/2024 €4.46 €4.40 €3.49 €3.99 0
19/07/2024 €4.46 €4.31 €3.45 €3.90 0
18/07/2024 €4.46 €4.02 €3.21 €3.61 0
17/07/2024 €4.46 €4.00 €3.16 €3.61 0
16/07/2024 €4.46 €4.15 €3.26 €3.64 0
15/07/2024 €4.46 €4.31 €3.35 €3.75 0
12/07/2024 €4.46 €4.35 €3.48 €3.87 0
11/07/2024 €4.46 €4.46 €3.42 €3.83 0
10/07/2024 €4.46 €4.52 €3.62 €4.06 0
09/07/2024 €4.46 €4.62 €3.68 €4.20 0
08/07/2024 €4.46 €4.53 €3.63 €4.11 0
05/07/2024 €4.46 €4.58 €3.61 €4.03 0
04/07/2024 €4.46 €4.29 €4.07 €4.18 0
03/07/2024 €4.46 €4.73 €3.69 €4.14 0
02/07/2024 €4.46 €4.85 €3.87 €4.37 0
01/07/2024 €4.46 €4.85 €3.87 €4.38 0
28/06/2024 €4.46 €4.84 €3.87 €4.37 0
27/06/2024 €4.46 €5.00 €3.89 €4.38 0
26/06/2024 €4.46 €5.05 €3.99 €4.54 0
25/06/2024 €4.46 €4.86 €3.88 €4.41 0
24/06/2024 €4.46 €4.83 €3.86 €4.35 0
21/06/2024 €4.46 €4.81 €3.73 €4.39 0
20/06/2024 €4.46 €4.79 €3.72 €4.24 0
19/06/2024 €4.46 €4.39 €4.27 €4.35 0
18/06/2024 €4.46 €4.92 €3.92 €4.38 0
17/06/2024 €4.46 €4.88 €3.91 €4.41 0
14/06/2024 €4.46 €4.46 €4.37 €4.37 10
13/06/2024 €4.59 €4.91 €3.92 €4.46 0
12/06/2024 €4.59 €4.90 €3.77 €4.30 0
11/06/2024 €4.59 €4.95 €3.95 €4.45 0
10/06/2024 €4.59 €5.01 €4.01 €4.49 0
07/06/2024 €4.59 €4.86 €3.64 €4.45 0
06/06/2024 €4.59 €4.61 €3.66 €4.00 0
05/06/2024 €4.59 €4.76 €3.75 €4.20 0
04/06/2024 €4.59 €4.83 €3.80 €4.34 0
03/06/2024 €4.59 €4.80 €3.81 €4.25 0
31/05/2024 €4.59 €4.77 €3.74 €4.25 0
30/05/2024 €4.59 €4.77 €3.78 €4.26 0
29/05/2024 €4.59 €4.71 €3.76 €4.29 0
28/05/2024 €4.59 €4.69 €3.68 €4.16 0
27/05/2024 €4.59 €4.73 €3.82 €4.29 0
24/05/2024 €4.59 €4.73 €3.82 €4.29 0
23/05/2024 €4.59 €4.68 €3.67 €4.27 0
22/05/2024 €4.59 €4.44 €3.49 €4.02 0
21/05/2024 €4.59 €4.30 €3.41 €3.83 0
20/05/2024 €4.59 €4.32 €3.33 €3.84 0
17/05/2024 €4.59 €4.48 €3.45 €3.92 0
16/05/2024 €4.59 €4.53 €3.60 €4.06 0
15/05/2024 €4.59 €4.66 €3.61 €4.04 0
14/05/2024 €4.59 €4.98 €3.55 €4.34 0
13/05/2024 €4.59 €4.96 €3.59 €4.34 0
10/05/2024 €4.59 €4.88 €3.45 €4.18 0

Market data

Select a section