Market data

Select a section

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

(SGLE)
Sector: n/a
€1.93
€0.14 8.04
Last updated: 16:31:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 €1.79 €1.79 €1.79 €1.79 2,500
03/04/2025 €1.68 €1.72 €1.66 €1.70 7,988
02/04/2025 €1.72 €1.77 €1.70 €1.71 2,506
01/04/2025 €1.73 €1.75 €1.67 €1.71 0
31/03/2025 €1.73 €1.75 €1.72 €1.72 1,405
28/03/2025 €1.81 €1.87 €1.78 €1.78 401
27/03/2025 €1.85 €1.92 €1.84 €1.84 10,851
26/03/2025 €1.92 €1.92 €1.91 €1.91 231
25/03/2025 €1.90 €1.90 €1.89 €1.90 90
24/03/2025 €1.93 €1.93 €1.89 €1.92 501
21/03/2025 €1.88 €1.95 €1.88 €1.91 129
20/03/2025 €1.85 €1.92 €1.81 €1.86 0
19/03/2025 €1.85 €1.88 €1.85 €1.86 391
18/03/2025 €1.90 €1.94 €1.80 €1.85 164
17/03/2025 €1.95 €1.94 €1.93 €1.93 3
14/03/2025 €1.95 €1.95 €1.94 €1.95 600
13/03/2025 €2.07 €2.11 €1.94 €1.97 0
12/03/2025 €2.07 €2.11 €2.05 €2.05 426
11/03/2025 €2.10 €2.10 €2.09 €2.10 463
10/03/2025 €2.13 €2.22 €2.13 €2.15 119
07/03/2025 €2.11 €2.20 €2.09 €2.11 1,523
06/03/2025 €2.35 €2.22 €2.06 €2.12 0
05/03/2025 €2.35 €2.24 €2.07 €2.10 0
04/03/2025 €2.35 €2.20 €2.16 €2.20 64
03/03/2025 €2.35 €2.38 €2.22 €2.25 0
28/02/2025 €2.35 €2.37 €2.34 €2.37 711
27/02/2025 €2.30 €2.31 €2.29 €2.31 192
26/02/2025 €2.20 €2.21 €2.11 €2.20 2,987
25/02/2025 €2.16 €2.24 €2.16 €2.24 221
24/02/2025 €2.15 €2.34 €2.06 €2.14 0
21/02/2025 €2.15 €2.18 €2.15 €2.16 1,139
20/02/2025 €2.13 €2.24 €2.13 €2.14 4,415
19/02/2025 €2.20 €2.25 €2.15 €2.19 3
18/02/2025 €2.20 €2.23 €2.10 €2.18 141
17/02/2025 €2.17 €2.32 €2.24 €2.28 0
14/02/2025 €2.17 €2.25 €2.17 €2.25 260
13/02/2025 €2.23 €2.23 €2.21 €2.21 494
12/02/2025 €2.32 €2.38 €2.29 €2.29 0
11/02/2025 €2.32 €2.32 €2.26 €2.26 3,261
10/02/2025 €2.72 €2.42 €2.27 €2.27 14
07/02/2025 €2.72 €2.37 €2.36 €2.36 2
06/02/2025 €2.72 €2.40 €2.31 €2.34 4
05/02/2025 €2.72 €2.37 €2.34 €2.34 6
04/02/2025 €2.72 €2.51 €2.42 €2.42 1
03/02/2025 €2.72 €2.57 €2.50 €2.50 1
31/01/2025 €2.72 €2.52 €2.46 €2.51 3
30/01/2025 €2.72 €2.72 €2.53 €2.54 68
29/01/2025 €2.62 €2.67 €2.66 €2.66 1
28/01/2025 €2.62 €2.68 €2.64 €2.64 1
27/01/2025 €2.62 €2.68 €2.62 €2.68 300
24/01/2025 €3.02 €2.60 €2.58 €2.58 6
23/01/2025 €3.02 €2.99 €2.39 €2.67 0
22/01/2025 €3.02 €2.66 €2.64 €2.65 6
21/01/2025 €3.02 €2.71 €2.70 €2.70 0
20/01/2025 €3.02 €3.11 €2.78 €2.81 0
17/01/2025 €3.02 €2.83 €2.81 €2.81 0
16/01/2025 €3.02 €2.85 €2.80 €2.92 1
15/01/2025 €3.02 €3.22 €2.57 €2.92 0
14/01/2025 €3.02 €3.30 €2.64 €2.95 0
13/01/2025 €3.02 €3.00 €2.99 €3.00 2
10/01/2025 €3.02 €3.28 €2.58 €2.92 0
09/01/2025 €3.02 €3.02 €2.69 €2.97 0
08/01/2025 €3.02 €3.35 €2.67 €2.97 0
07/01/2025 €3.02 €3.34 €2.65 €3.00 0
06/01/2025 €3.02 €3.43 €2.69 €3.04 0
03/01/2025 €3.02 €3.37 €2.68 €3.06 0
02/01/2025 €3.02 €3.15 €3.02 €3.02 28
01/01/2025 €3.21 €3.47 €2.78 €3.14 0
31/12/2024 €3.21 €3.47 €2.78 €3.14 0
30/12/2024 €3.21 €3.50 €2.76 €3.20 0
27/12/2024 €3.21 €3.43 €2.74 €3.10 0
26/12/2024 €3.21 €3.45 €2.78 €3.12 0
25/12/2024 €3.21 €3.45 €2.78 €3.12 0
24/12/2024 €3.21 €3.45 €2.78 €3.12 0
23/12/2024 €3.21 €3.45 €2.75 €3.13 0
20/12/2024 €3.21 €3.50 €2.75 €3.09 0
19/12/2024 €3.21 €3.21 €3.10 €3.21 74
18/12/2024 €3.00 €3.03 €3.00 €3.03 199
17/12/2024 €3.01 €3.02 €3.00 €3.02 169
16/12/2024 €3.01 €3.28 €2.63 €2.92 0
13/12/2024 €3.01 €3.26 €2.58 €2.95 0
12/12/2024 €3.01 €3.17 €2.47 €2.89 0
11/12/2024 €3.01 €3.16 €2.49 €2.77 0
10/12/2024 €3.01 €3.24 €2.55 €2.86 0
09/12/2024 €3.01 €3.30 €2.59 €2.90 0
06/12/2024 €3.01 €3.35 €2.67 €3.00 0
05/12/2024 €3.01 €3.01 €3.01 €3.01 19
04/12/2024 €3.01 €3.02 €2.96 €2.96 9
03/12/2024 €2.91 €3.33 €2.66 €3.00 0
02/12/2024 €2.91 €3.01 €2.91 €3.01 108
29/11/2024 €2.90 €2.92 €2.90 €2.92 62
28/11/2024 €2.93 €3.01 €2.93 €3.01 62
27/11/2024 €2.98 €3.00 €2.98 €3.00 164
26/11/2024 €2.92 €3.43 €2.71 €3.07 0
25/11/2024 €2.92 €3.05 €3.00 €3.05 2
22/11/2024 €2.92 €2.86 €2.85 €2.94 2
21/11/2024 €2.92 €2.94 €2.92 €2.94 333
20/11/2024 €3.04 €3.39 €2.68 €3.00 0
19/11/2024 €3.04 €3.08 €3.03 €3.06 177
18/11/2024 €3.24 €3.24 €3.11 €3.11 230
15/11/2024 €3.30 €3.30 €3.27 €3.25 365
14/11/2024 €3.32 €3.48 €3.25 €3.17 487
13/11/2024 €3.14 €3.18 €3.10 €3.17 173
12/11/2024 €3.15 €3.24 €2.99 €3.15 846
11/11/2024 €2.89 €3.08 €2.89 €3.08 202
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

Market data

Select a section