Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Goldman Sachs Etp

(SGS)
Sector: n/a
$1.95
$-0.02 -1.22
Last updated: 16:36:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $2.03 $2.02 $1.89 $1.97 0
16/06/2025 $2.03 $2.04 $1.94 $1.96 0
13/06/2025 $2.03 $2.08 $1.95 $2.00 0
12/06/2025 $2.03 $2.04 $1.95 $1.99 0
11/06/2025 $2.03 $2.06 $1.97 $1.98 0
10/06/2025 $2.03 $2.07 $1.98 $2.02 0
09/06/2025 $2.03 $2.05 $1.97 $2.02 0
06/06/2025 $2.03 $2.07 $1.99 $2.03 160,000
05/06/2025 $2.03 $2.12 $2.01 $2.04 0
04/06/2025 $2.03 $2.24 $1.89 $2.06 0
03/06/2025 $2.03 $2.16 $1.91 $2.05 0
02/06/2025 $2.03 $2.28 $2.02 $2.08 0
30/05/2025 $2.03 $2.11 $1.96 $2.06 0
29/05/2025 $2.03 $2.08 $1.99 $2.06 0
28/05/2025 $2.03 $2.28 $2.00 $2.03 0
27/05/2025 $2.03 $2.10 $2.00 $2.03 0
26/05/2025 $2.03 $2.35 $2.02 $2.08 55,000
23/05/2025 $2.03 $2.35 $2.02 $2.08 55,000
22/05/2025 $2.03 $2.13 $2.04 $2.08 0
21/05/2025 $2.03 $2.06 $2.04 $2.06 5
20/05/2025 $2.03 $2.09 $2.00 $2.05 0
19/05/2025 $2.03 $2.07 $2.03 $2.07 4,874
16/05/2025 $2.03 $2.03 $2.02 $2.02 1
15/05/2025 $2.04 $2.04 $2.02 $2.02 218
14/05/2025 $2.25 $2.23 $1.85 $2.05 0
13/05/2025 $2.25 $2.26 $2.04 $2.07 0
12/05/2025 $2.25 $2.19 $1.89 $2.10 0
09/05/2025 $2.25 $2.37 $2.14 $2.19 0
08/05/2025 $2.25 $2.28 $2.00 $2.19 0
07/05/2025 $2.25 $2.29 $2.19 $2.26 0
06/05/2025 $2.25 $2.27 $2.25 $2.25 1,535
05/05/2025 $2.78 $2.25 $2.14 $2.22 0
02/05/2025 $2.78 $2.25 $2.14 $2.22 0
01/05/2025 $2.78 $2.33 $2.22 $2.24 0
30/04/2025 $2.78 $2.35 $2.25 $2.30 0
29/04/2025 $2.78 $2.55 $2.12 $2.28 0
28/04/2025 $2.78 $2.58 $2.12 $2.29 0
25/04/2025 $2.78 $2.52 $2.08 $2.29 0
24/04/2025 $2.78 $2.39 $2.07 $2.32 0
23/04/2025 $2.78 $2.54 $2.03 $2.33 0
22/04/2025 $2.78 $2.52 $2.41 $2.42 0
21/04/2025 $2.78 $2.54 $2.46 $2.46 1
18/04/2025 $2.78 $2.54 $2.46 $2.46 1
17/04/2025 $2.78 $2.54 $2.45 $2.46 1
16/04/2025 $2.78 $2.65 $2.18 $2.46 14,000
15/04/2025 $2.78 $2.69 $2.24 $2.43 0
14/04/2025 $2.78 $2.76 $2.21 $2.49 0
11/04/2025 $2.78 $2.60 $2.54 $2.60 30
10/04/2025 $2.78 $2.79 $2.12 $2.55 0
09/04/2025 $2.78 $2.78 $2.78 $2.78 1,140
08/04/2025 $2.66 $2.93 $2.32 $2.68 0
07/04/2025 $2.66 $3.22 $2.53 $2.69 0
04/04/2025 $2.66 $2.71 $2.65 $2.69 4,986
03/04/2025 $2.45 $2.51 $2.30 $2.49 0
02/04/2025 $2.45 $2.47 $2.30 $2.30 0
01/04/2025 $2.45 $2.36 $2.34 $2.36 2
31/03/2025 $2.45 $2.44 $2.37 $2.40 0
28/03/2025 $2.45 $2.38 $2.31 $2.38 0
27/03/2025 $2.45 $2.35 $2.20 $2.31 0
26/03/2025 $2.45 $2.25 $2.14 $2.24 0
25/03/2025 $2.45 $2.27 $2.21 $2.22 0
24/03/2025 $2.45 $2.31 $2.22 $2.23 0
21/03/2025 $2.45 $2.35 $2.29 $2.31 0
20/03/2025 $2.45 $2.43 $2.25 $2.29 0
19/03/2025 $2.45 $2.41 $2.27 $2.33 0
18/03/2025 $2.45 $2.40 $2.25 $2.35 0
17/03/2025 $2.45 $2.47 $2.32 $2.36 0
14/03/2025 $2.45 $2.51 $2.37 $2.41 0
13/03/2025 $2.45 $2.48 $2.45 $2.48 205
12/03/2025 $2.42 $2.51 $2.30 $2.41 0
11/03/2025 $2.42 $2.50 $2.41 $2.44 0
10/03/2025 $2.42 $2.43 $2.40 $2.43 2,150
07/03/2025 $2.24 $2.41 $2.21 $2.36 0
06/03/2025 $2.24 $2.24 $2.24 $2.24 184
05/03/2025 $2.04 $2.34 $2.18 $2.24 0
04/03/2025 $2.04 $2.29 $2.12 $2.29 2
03/03/2025 $2.04 $2.13 $2.07 $2.10 0
28/02/2025 $2.04 $2.16 $2.11 $2.13 0
27/02/2025 $2.04 $2.13 $2.11 $2.11 2
26/02/2025 $2.04 $2.19 $2.06 $2.12 0
25/02/2025 $2.04 $2.15 $2.09 $2.15 0
24/02/2025 $2.04 $2.14 $2.03 $2.10 0
21/02/2025 $2.04 $2.10 $1.89 $2.05 0
20/02/2025 $2.04 $2.13 $1.92 $2.06 0
19/02/2025 $2.04 $2.01 $1.80 $1.98 0
18/02/2025 $2.04 $2.02 $1.93 $1.98 0
17/02/2025 $2.04 $2.05 $1.83 $1.98 0
14/02/2025 $2.04 $2.08 $1.96 $2.00 0
13/02/2025 $2.04 $2.23 $2.01 $2.04 0
12/02/2025 $2.04 $2.22 $1.88 $2.05 0
11/02/2025 $2.04 $2.04 $1.87 $2.04 0
10/02/2025 $2.04 $2.06 $1.98 $2.03 0
07/02/2025 $2.04 $2.19 $1.84 $2.00 0
06/02/2025 $2.04 $2.19 $1.82 $2.05 0
05/02/2025 $2.04 $2.14 $2.01 $2.05 0
04/02/2025 $2.04 $2.24 $2.00 $2.07 0
03/02/2025 $2.04 $2.18 $1.95 $2.07 0
31/01/2025 $2.04 $2.20 $1.84 $2.04 0
30/01/2025 $2.04 $2.04 $2.04 $2.04 1,023
29/01/2025 $2.14 $2.13 $2.03 $2.05 0
28/01/2025 $2.14 $2.14 $2.02 $2.07 0
27/01/2025 $2.14 $2.24 $1.87 $2.09 0
24/01/2025 $2.14 $2.20 $1.86 $2.07 0
23/01/2025 $2.14 $2.27 $1.91 $2.06 0
22/01/2025 $2.14 $2.13 $2.01 $2.09 0
21/01/2025 $2.14 $2.14 $2.08 $2.11 1,505
20/01/2025 $2.27 $2.25 $1.90 $2.07 0
17/01/2025 $2.27 $2.18 $2.08 $2.11 0
16/01/2025 $2.27 $2.28 $2.07 $2.20 0
15/01/2025 $2.27 $2.27 $2.20 $2.20 1,330
14/01/2025 $2.18 $2.39 $2.16 $2.33 0
13/01/2025 $2.18 $2.44 $2.15 $2.37 0
10/01/2025 $2.18 $2.51 $2.07 $2.36 0
09/01/2025 $2.18 $2.35 $2.11 $2.28 0
08/01/2025 $2.18 $2.50 $2.10 $2.30 0
07/01/2025 $2.18 $2.33 $2.18 $2.29 0
06/01/2025 $2.18 $2.34 $2.21 $2.24 0
03/01/2025 $2.18 $2.35 $2.20 $2.30 0
02/01/2025 $2.18 $2.51 $2.13 $2.29 0
01/01/2025 $2.18 $2.47 $2.13 $2.29 0
31/12/2024 $2.18 $2.47 $2.13 $2.29 0
30/12/2024 $2.18 $2.49 $2.07 $2.31 0
27/12/2024 $2.18 $2.34 $2.21 $2.30 0
26/12/2024 $2.18 $2.35 $2.14 $2.30 0
25/12/2024 $2.18 $2.35 $2.14 $2.30 0
24/12/2024 $2.18 $2.35 $2.14 $2.30 0
23/12/2024 $2.18 $2.38 $2.11 $2.33 0
20/12/2024 $2.18 $2.45 $2.21 $2.32 0
19/12/2024 $2.18 $2.43 $2.30 $2.36 0
18/12/2024 $2.18 $2.30 $2.18 $2.30 1,311

Market data

Select a section