Market data

Select a section

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

(SGLE)
Sector: n/a
€1.16
€-0.01 -0.64
Last updated: 16:36:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 €1.67 €1.68 €1.55 €1.55 666
09/04/2025 €1.84 €1.76 €1.72 €1.72 805
08/04/2025 €1.84 €1.89 €1.86 €1.89 92
07/04/2025 €1.84 €1.93 €1.82 €1.93 717
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

Market data

Select a section