Market data

Select a section

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

(SGS)
Sector: n/a
$2.24
$-0.03 -1.17
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $2.32 $2.50 $2.11 $2.24 0
07/11/2024 $2.32 $2.34 $2.25 $2.27 87
06/11/2024 $2.32 $2.32 $2.24 $2.24 1,240
05/11/2024 $2.63 $2.71 $2.45 $2.61 0
04/11/2024 $2.63 $2.69 $2.58 $2.63 0
01/11/2024 $2.63 $2.87 $2.35 $2.59 0
31/10/2024 $2.63 $2.77 $2.32 $2.61 0
30/10/2024 $2.63 $2.83 $2.51 $2.56 0
29/10/2024 $2.63 $2.78 $2.36 $2.58 0
28/10/2024 $2.63 $2.82 $2.56 $2.59 0
25/10/2024 $2.63 $2.82 $2.33 $2.62 0
24/10/2024 $2.63 $2.81 $2.55 $2.62 0
23/10/2024 $2.63 $2.68 $2.60 $2.62 0
22/10/2024 $2.63 $2.68 $2.60 $2.61 0
21/10/2024 $2.63 $2.62 $2.50 $2.60 0
18/10/2024 $2.63 $2.80 $2.30 $2.56 0
17/10/2024 $2.63 $2.61 $2.49 $2.54 0
16/10/2024 $2.63 $2.55 $2.53 $2.55 3
15/10/2024 $2.63 $2.60 $2.58 $2.58 1
14/10/2024 $2.63 $2.65 $2.39 $2.59 0
11/10/2024 $2.83 $2.75 $2.61 $2.63 0
10/10/2024 $2.83 $2.74 $2.41 $2.69 0
09/10/2024 $2.83 $2.83 $2.68 $2.68 0
08/10/2024 $2.83 $2.80 $2.72 $2.74 0
07/10/2024 $2.83 $2.81 $2.67 $2.72 0
04/10/2024 $2.83 $2.98 $2.57 $2.77 0
03/10/2024 $2.83 $3.00 $2.49 $2.78 0
02/10/2024 $2.83 $2.97 $2.56 $2.74 0
01/10/2024 $2.83 $2.94 $2.46 $2.76 0
30/09/2024 $2.83 $2.98 $2.44 $2.73 0
27/09/2024 $2.83 $2.99 $2.45 $2.68 0
26/09/2024 $2.83 $3.00 $2.53 $2.73 0
25/09/2024 $2.83 $2.98 $2.44 $2.73 0
24/09/2024 $2.83 $2.92 $2.51 $2.72 0
23/09/2024 $2.83 $2.91 $2.43 $2.72 0
20/09/2024 $2.83 $2.75 $2.62 $2.71 0
19/09/2024 $2.83 $3.04 $2.54 $2.69 0
18/09/2024 $2.83 $3.00 $2.57 $2.78 0
17/09/2024 $2.83 $3.07 $2.50 $2.77 0
16/09/2024 $2.83 $3.10 $2.57 $2.82 0
13/09/2024 $2.83 $3.13 $2.57 $2.87 0
12/09/2024 $2.83 $3.16 $2.60 $2.93 0
11/09/2024 $2.83 $3.18 $2.69 $2.89 0
10/09/2024 $2.83 $2.99 $2.52 $2.89 0
09/09/2024 $2.83 $3.05 $2.59 $2.76 0
06/09/2024 $2.83 $3.00 $2.54 $2.82 0
05/09/2024 $2.83 $3.00 $2.55 $2.77 0
04/09/2024 $2.83 $2.82 $2.72 $2.75 0
03/09/2024 $2.83 $2.92 $2.45 $2.75 0
02/09/2024 $2.83 $2.73 $2.59 $2.68 0
30/08/2024 $2.83 $2.68 $2.47 $2.68 0
29/08/2024 $2.83 $2.98 $2.45 $2.69 0
28/08/2024 $2.83 $2.77 $2.48 $2.69 0
27/08/2024 $2.83 $2.69 $2.43 $2.67 0
26/08/2024 $2.83 $2.95 $2.46 $2.74 0
23/08/2024 $2.83 $2.95 $2.46 $2.74 0
22/08/2024 $2.83 $2.95 $2.46 $2.74 0
21/08/2024 $2.83 $2.93 $2.52 $2.74 0
20/08/2024 $2.83 $2.72 $2.72 $2.72 3
19/08/2024 $2.83 $2.91 $2.64 $2.72 0
16/08/2024 $2.83 $2.95 $2.51 $2.72 0
15/08/2024 $2.83 $2.94 $2.46 $2.71 0
14/08/2024 $2.83 $3.01 $2.54 $2.76 0
13/08/2024 $2.83 $3.00 $2.51 $2.79 0
12/08/2024 $2.83 $2.99 $2.55 $2.80 0
09/08/2024 $2.83 $3.09 $2.58 $2.78 0
08/08/2024 $2.83 $2.83 $2.82 $2.82 800
07/08/2024 $2.98 $2.98 $2.82 $2.82 860
06/08/2024 $2.98 $3.22 $2.68 $2.92 0
05/08/2024 $2.98 $3.33 $2.72 $2.98 0
02/08/2024 $2.98 $2.97 $2.55 $2.86 0
01/08/2024 $2.98 $2.74 $2.61 $2.73 0
31/07/2024 $2.98 $2.90 $2.41 $2.66 0
30/07/2024 $2.98 $2.98 $2.50 $2.69 0
29/07/2024 $2.98 $2.90 $2.50 $2.76 0
26/07/2024 $2.98 $2.98 $2.49 $2.78 0
25/07/2024 $2.98 $3.07 $2.75 $2.78 0
24/07/2024 $2.98 $2.99 $2.53 $2.78 0
23/07/2024 $2.98 $3.02 $2.53 $2.77 0
22/07/2024 $2.98 $3.09 $2.59 $2.80 0
19/07/2024 $2.98 $3.09 $2.54 $2.82 0
18/07/2024 $2.98 $2.92 $2.50 $2.76 0
17/07/2024 $2.98 $2.93 $2.45 $2.69 0
16/07/2024 $2.98 $3.06 $2.50 $2.71 0
15/07/2024 $2.98 $3.13 $2.60 $2.81 0
12/07/2024 $2.98 $2.91 $2.81 $2.84 0
11/07/2024 $2.98 $2.92 $2.78 $2.84 0
10/07/2024 $2.98 $3.17 $2.85 $2.87 0
09/07/2024 $2.98 $3.14 $2.70 $2.92 0
08/07/2024 $2.98 $3.17 $2.87 $2.90 0
05/07/2024 $2.98 $2.98 $2.85 $2.96 0
04/07/2024 $2.98 $3.00 $2.87 $2.90 0
03/07/2024 $2.98 $3.16 $2.88 $2.92 0
02/07/2024 $2.98 $3.24 $2.93 $2.96 0
01/07/2024 $2.98 $3.31 $2.74 $2.97 0
28/06/2024 $2.98 $3.33 $2.74 $3.01 0
27/06/2024 $2.98 $3.27 $2.81 $3.06 0
26/06/2024 $2.98 $3.06 $2.76 $2.99 0
25/06/2024 $2.98 $3.26 $2.72 $2.97 0
24/06/2024 $2.98 $3.32 $2.80 $2.98 0
21/06/2024 $2.98 $3.00 $2.98 $3.00 604
20/06/2024 $3.01 $3.05 $2.75 $3.00 0
19/06/2024 $3.01 $3.21 $2.94 $2.99 0
18/06/2024 $3.01 $3.26 $2.80 $3.01 0
17/06/2024 $3.01 $3.34 $2.82 $3.06 0
14/06/2024 $3.01 $3.32 $2.75 $3.06 0
13/06/2024 $3.01 $3.35 $2.74 $3.06 0
12/06/2024 $3.01 $3.28 $2.78 $3.02 0
11/06/2024 $3.01 $3.30 $2.79 $3.05 0
10/06/2024 $3.01 $3.02 $3.01 $3.02 81
07/06/2024 $3.01 $3.05 $2.75 $2.97 0
06/06/2024 $3.01 $3.19 $2.66 $2.96 0
05/06/2024 $3.01 $3.03 $2.96 $2.96 1
04/06/2024 $3.01 $3.26 $2.70 $3.01 0
03/06/2024 $3.01 $3.22 $2.73 $3.01 0
31/05/2024 $3.01 $3.02 $3.01 $3.02 4
30/05/2024 $3.03 $3.03 $3.02 $3.02 1,090
29/05/2024 $2.93 $3.28 $2.68 $3.01 0
28/05/2024 $2.93 $3.19 $2.89 $2.96 0
27/05/2024 $2.93 $3.22 $2.70 $2.95 0
24/05/2024 $2.93 $3.22 $2.70 $2.95 0
23/05/2024 $2.93 $3.25 $2.71 $2.97 0
22/05/2024 $2.93 $3.13 $2.63 $2.94 0
21/05/2024 $2.93 $2.96 $2.91 $2.91 10
20/05/2024 $2.93 $2.93 $2.91 $2.91 20,000
17/05/2024 $3.19 $3.11 $2.93 $2.93 101
16/05/2024 $3.19 $3.16 $2.86 $2.93 0
15/05/2024 $3.19 $3.20 $2.73 $2.95 0
14/05/2024 $3.19 $3.44 $2.57 $2.97 0
13/05/2024 $3.19 $3.38 $2.55 $3.00 0
10/05/2024 $3.19 $3.37 $2.60 $3.00 0

Market data

Select a section