Market data

Select a section

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

(SGS)
Sector: n/a
$2.11
$-0.04 -1.66
Last updated: 16:35:56

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 $2.25 $2.43 $2.10 $2.30 0
16/12/2024 $2.25 $2.31 $2.19 $2.28 0
13/12/2024 $2.25 $2.25 $2.25 $2.25 1,127
12/12/2024 $2.29 $2.46 $2.09 $2.24 0
11/12/2024 $2.29 $2.32 $2.19 $2.25 0
10/12/2024 $2.29 $2.29 $2.06 $2.24 0
09/12/2024 $2.29 $2.28 $2.14 $2.21 0
06/12/2024 $2.29 $2.43 $2.06 $2.22 0
05/12/2024 $2.29 $2.43 $2.18 $2.20 0
04/12/2024 $2.29 $2.25 $2.19 $2.21 0
03/12/2024 $2.29 $2.26 $2.02 $2.19 0
02/12/2024 $2.29 $2.38 $2.01 $2.19 0
29/11/2024 $2.29 $2.18 $2.18 $2.18 116
28/11/2024 $2.29 $2.26 $2.16 $2.17 0
27/11/2024 $2.29 $2.25 $1.97 $2.19 0
26/11/2024 $2.29 $2.38 $2.15 $2.22 0
25/11/2024 $2.29 $2.20 $2.17 $2.20 22
22/11/2024 $2.29 $2.24 $2.21 $2.23 0
21/11/2024 $2.29 $2.45 $2.23 $2.23 0
20/11/2024 $2.29 $2.29 $2.29 $2.29 1,512
19/11/2024 $2.21 $2.45 $2.07 $2.24 0
18/11/2024 $2.21 $2.29 $2.23 $2.24 0
15/11/2024 $2.21 $2.26 $2.23 $2.24 5
14/11/2024 $2.21 $2.29 $2.04 $2.24 0
13/11/2024 $2.21 $2.21 $2.21 $2.21 220
12/11/2024 $2.24 $2.41 $2.04 $2.23 0
11/11/2024 $2.24 $2.37 $2.20 $2.22 340
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

Market data

Select a section