Market data

Select a section

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

(SGLE)
Sector: n/a
€0.67
€-0.00 -0.52
Last updated: 16:49:58

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 €0.69 €0.70 €0.67 €0.67 19,733
09/10/2025 €0.67 €0.69 €0.67 €0.67 18,011
08/10/2025 €0.66 €0.66 €0.66 €0.66 1,200
07/10/2025 €0.71 €0.71 €0.68 €0.68 460
06/10/2025 €0.74 €0.71 €0.70 €0.70 447
03/10/2025 €0.74 €0.75 €0.74 €0.74 100
02/10/2025 €0.73 €0.77 €0.72 €0.77 6,655
01/10/2025 €0.75 €0.75 €0.73 €0.75 1,347
30/09/2025 €0.78 €0.78 €0.77 €0.77 1,826
29/09/2025 €0.78 €0.79 €0.77 €0.77 3,900
26/09/2025 €0.82 €0.82 €0.81 €0.81 45
25/09/2025 €0.82 €0.85 €0.82 €0.84 7,614
24/09/2025 €0.85 €0.82 €0.82 €0.82 70
23/09/2025 €0.85 €0.84 €0.78 €0.80 0
22/09/2025 €0.85 €0.85 €0.83 €0.83 4,507
19/09/2025 €0.88 €0.88 €0.88 €0.88 730
18/09/2025 €0.89 €0.90 €0.89 €0.90 1,024
17/09/2025 €0.87 €0.87 €0.86 €0.86 1,100
16/09/2025 €0.85 €0.86 €0.85 €0.86 141
15/09/2025 €0.90 €0.89 €0.88 €0.88 350
12/09/2025 €0.90 €0.91 €0.88 €0.90 0
11/09/2025 €0.92 €0.94 €0.90 €0.90 23,779
10/09/2025 €0.90 €0.92 €0.89 €0.90 8,729
09/09/2025 €0.90 €0.90 €0.88 €0.90 1,113
08/09/2025 €0.93 €0.95 €0.90 €0.90 596
05/09/2025 €0.98 €0.98 €0.94 €0.94 682
04/09/2025 €1.00 €1.04 €0.92 €0.99 0
03/09/2025 €1.00 €1.00 €0.97 €0.97 145
02/09/2025 €1.14 €1.08 €0.98 €1.01 0
01/09/2025 €1.14 €1.07 €0.93 €1.07 0
29/08/2025 €1.08 €1.08 €1.07 €1.07 2,200
28/08/2025 €1.14 €1.15 €1.08 €1.11 0
27/08/2025 €1.14 €1.18 €1.06 €1.13 0
26/08/2025 €1.14 €1.14 €1.14 €1.14 127
25/08/2025 €1.19 €1.19 €1.13 €1.13 607
22/08/2025 €1.19 €1.19 €1.13 €1.13 607
21/08/2025 €1.14 €1.23 €1.14 €1.18 0
20/08/2025 €1.14 €1.18 €1.17 €1.18 160
19/08/2025 €1.14 €1.23 €1.10 €1.20 0
18/08/2025 €1.14 €1.21 €1.13 €1.19 0
15/08/2025 €1.14 €1.24 €1.12 €1.17 0
14/08/2025 €1.14 €1.18 €1.17 €1.18 7
13/08/2025 €1.14 €1.24 €1.09 €1.16 0
12/08/2025 €1.14 €1.19 €1.11 €1.16 66
11/08/2025 €1.14 €1.17 €1.15 €1.17 15
08/08/2025 €1.14 €1.17 €1.13 €1.13 481
07/08/2025 €1.13 €1.14 €1.13 €1.14 1,615
06/08/2025 €1.17 €1.15 €1.14 €1.14 1
05/08/2025 €1.17 €1.24 €1.12 €1.14 0
04/08/2025 €1.17 €1.17 €1.11 €1.15 9,351
01/08/2025 €1.21 €1.22 €1.18 €1.18 5,240
31/07/2025 €1.20 €1.28 €1.16 €1.26 0
30/07/2025 €1.20 €1.26 €1.20 €1.26 821
29/07/2025 €1.22 €1.26 €1.21 €1.21 955
28/07/2025 €1.22 €1.23 €1.19 €1.22 471
25/07/2025 €1.12 €1.21 €1.13 €1.19 0
24/07/2025 €1.12 €1.21 €1.07 €1.14 0
23/07/2025 €1.12 €1.19 €1.05 €1.10 0
22/07/2025 €1.12 €1.12 €1.09 €1.09 383
21/07/2025 €1.16 €1.16 €1.12 €1.12 10
18/07/2025 €1.16 €1.27 €1.09 €1.17 0
17/07/2025 €1.16 €1.25 €1.16 €1.20 0
16/07/2025 €1.16 €1.24 €1.11 €1.16 0
15/07/2025 €1.16 €1.25 €1.13 €1.20 0
14/07/2025 €1.16 €1.18 €1.16 €1.18 760
11/07/2025 €1.18 €1.20 €1.16 €1.16 2,362
10/07/2025 €1.20 €1.21 €1.20 €1.21 789
09/07/2025 €1.15 €1.27 €1.20 €1.22 0
08/07/2025 €1.15 €1.31 €1.16 €1.23 0
07/07/2025 €1.15 €1.25 €1.13 €1.20 0
04/07/2025 €1.15 €1.26 €1.11 €1.19 0
03/07/2025 €1.15 €1.19 €1.15 €1.19 22
02/07/2025 €1.17 €1.22 €1.10 €1.18 0
01/07/2025 €1.17 €1.18 €1.17 €1.18 100
30/06/2025 €1.19 €1.30 €1.16 €1.24 0
27/06/2025 €1.19 €1.32 €1.21 €1.26 0
26/06/2025 €1.19 €1.21 €1.19 €1.21 100
25/06/2025 €1.23 €1.25 €1.13 €1.21 0
24/06/2025 €1.23 €1.23 €1.22 €1.22 113
23/06/2025 €1.19 €1.22 €1.14 €1.15 0
20/06/2025 €1.19 €1.20 €1.18 €1.18 352
19/06/2025 €1.13 €1.19 €1.13 €1.19 331
18/06/2025 €1.16 €1.19 €1.08 €1.16 0
17/06/2025 €1.16 €1.16 €1.15 €1.16 310
16/06/2025 €1.14 €1.14 €1.13 €1.13 100
13/06/2025 €1.20 €1.16 €1.05 €1.11 0
12/06/2025 €1.20 €1.18 €1.15 €1.15 20
11/06/2025 €1.20 €1.22 €1.20 €1.22 558
10/06/2025 €1.23 €1.24 €1.23 €1.24 3,835
09/06/2025 €1.20 €1.28 €1.21 €1.23 0
06/06/2025 €1.20 €1.24 €1.20 €1.24 10
05/06/2025 €1.20 €1.30 €1.04 €1.19 0
04/06/2025 €1.20 €1.22 €1.18 €1.19 57
03/06/2025 €1.20 €1.23 €1.20 €1.22 14,429
02/06/2025 €1.22 €1.28 €1.17 €1.19 3,007
30/05/2025 €1.28 €1.30 €1.28 €1.30 129
29/05/2025 €1.32 €1.32 €1.26 €1.26 823
28/05/2025 €1.27 €1.31 €1.22 €1.29 0
27/05/2025 €1.27 €1.29 €1.27 €1.29 505
26/05/2025 €1.40 €1.40 €1.19 €1.22 0
23/05/2025 €1.40 €1.40 €1.19 €1.22 0
22/05/2025 €1.40 €1.42 €1.12 €1.30 0
21/05/2025 €1.40 €1.51 €1.13 €1.27 0
20/05/2025 €1.40 €1.44 €1.24 €1.33 0
19/05/2025 €1.40 €1.45 €1.38 €1.38 3,839
16/05/2025 €1.47 €1.50 €1.42 €1.47 322
15/05/2025 €1.47 €1.51 €1.42 €1.42 3,627
14/05/2025 €1.37 €1.46 €1.34 €1.46 324
13/05/2025 €1.37 €1.40 €1.38 €1.38 560
12/05/2025 €1.37 €1.44 €1.35 €1.40 6,274
09/05/2025 €1.28 €1.28 €1.26 €1.27 1,663
08/05/2025 €1.21 €1.31 €1.24 €1.26 337
07/05/2025 €1.21 €1.22 €1.21 €1.21 1,804
06/05/2025 €1.22 €1.23 €1.20 €1.20 1,650
05/05/2025 €1.37 €1.40 €1.32 €1.38 1,293
02/05/2025 €1.37 €1.40 €1.32 €1.38 1,293
01/05/2025 €1.36 €1.43 €1.42 €1.43 65
30/04/2025 €1.36 €1.35 €1.32 €1.32 1,213
29/04/2025 €1.36 €1.42 €1.15 €1.30 0
28/04/2025 €1.36 €1.43 €1.28 €1.29 1,275
25/04/2025 €1.31 €1.37 €1.34 €1.36 70
24/04/2025 €1.31 €1.30 €1.28 €1.30 54
23/04/2025 €1.31 €1.38 €1.28 €1.36 5,941
22/04/2025 €1.14 €1.20 €1.12 €1.20 11,982
21/04/2025 €1.32 €1.34 €1.31 €1.34 1,076
18/04/2025 €1.32 €1.34 €1.31 €1.34 1,076
17/04/2025 €1.32 €1.34 €1.31 €1.34 1,076
16/04/2025 €1.45 €1.35 €1.29 €1.33 281
15/04/2025 €1.45 €1.50 €1.45 €1.46 1,630
14/04/2025 €1.46 €1.50 €1.45 €1.48 1,717
11/04/2025 €1.46 €1.47 €1.43 €1.43 2,864

Market data

Select a section