Market data

Select a section

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

(SJAP)
Sector: n/a
€4.03
€-0.05 -1.20
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 €4.08 €4.48 €3.66 €4.03 0
16/01/2025 €4.08 €4.11 €4.08 €4.09 1
15/01/2025 €4.08 €4.19 €4.08 €4.09 17
14/01/2025 €3.95 €4.30 €4.25 €4.25 1
13/01/2025 €3.95 €4.33 €4.29 €4.31 2
10/01/2025 €3.95 €4.30 €3.71 €4.25 0
09/01/2025 €3.95 €3.95 €3.95 €3.95 1,210
08/01/2025 €3.34 €3.99 €3.92 €3.93 2
07/01/2025 €3.34 €4.14 €3.61 €3.81 0
06/01/2025 €3.34 €3.81 €3.75 €3.75 0
03/01/2025 €3.34 €4.11 €3.57 €3.91 0
02/01/2025 €3.34 €4.16 €3.57 €3.89 0
01/01/2025 €3.34 €4.25 €3.81 €3.83 0
31/12/2024 €3.34 €4.25 €3.81 €3.83 0
30/12/2024 €3.34 €4.11 €3.68 €3.90 0
27/12/2024 €3.34 €3.98 €3.30 €3.74 0
26/12/2024 €3.34 €4.07 €3.56 €3.98 0
25/12/2024 €3.34 €4.07 €3.56 €3.98 0
24/12/2024 €3.34 €4.07 €3.56 €3.98 0
23/12/2024 €3.34 €4.08 €4.07 €4.07 0
20/12/2024 €3.34 €4.23 €3.96 €3.97 0
19/12/2024 €3.34 €4.36 €3.52 €4.01 0
18/12/2024 €3.34 €3.82 €3.38 €3.73 0
17/12/2024 €3.34 €4.10 €3.33 €3.72 0
16/12/2024 €3.34 €4.07 €3.39 €3.69 0
13/12/2024 €3.34 €3.68 €3.47 €3.64 0
12/12/2024 €3.34 €3.57 €3.35 €3.47 0
11/12/2024 €3.34 €3.78 €3.33 €3.42 0
10/12/2024 €3.34 €3.85 €3.44 €3.54 0
09/12/2024 €3.34 €3.78 €3.34 €3.44 0
06/12/2024 €3.34 €3.74 €3.34 €3.39 0
05/12/2024 €3.34 €3.67 €3.05 €3.36 0
04/12/2024 €3.34 €3.68 €3.09 €3.37 0
03/12/2024 €3.34 €3.36 €3.34 €3.36 100
02/12/2024 €3.82 €3.91 €3.26 €3.50 0
29/11/2024 €3.82 €3.77 €3.58 €3.64 0
28/11/2024 €3.82 €3.93 €3.69 €3.76 0
27/11/2024 €3.82 €4.31 €3.53 €3.89 0
26/11/2024 €3.82 €4.08 €3.82 €3.95 0
25/11/2024 €3.82 €3.87 €3.77 €3.87 159
22/11/2024 €4.00 €4.36 €3.65 €3.98 0
21/11/2024 €4.00 €4.41 €3.57 €3.98 0
20/11/2024 €4.00 €4.12 €3.61 €4.09 0
19/11/2024 €4.00 €4.14 €3.81 €3.90 0
18/11/2024 €4.00 €4.40 €3.58 €3.90 0
15/11/2024 €4.00 €4.00 €3.90 €3.87 403
14/11/2024 €3.86 €3.99 €3.54 €3.87 0
13/11/2024 €3.86 €3.91 €3.86 €3.79 29
12/11/2024 €3.75 €3.79 €3.73 €3.79 528
11/11/2024 €3.60 €3.66 €3.60 €3.60 3
08/11/2024 €3.60 €3.61 €3.60 €3.61 100
07/11/2024 €4.03 €3.93 €3.48 €3.54 0
06/11/2024 €4.03 €3.99 €3.23 €3.69 0
05/11/2024 €4.03 €3.84 €3.56 €3.62 0
04/11/2024 €4.03 €3.98 €3.35 €3.71 0
01/11/2024 €4.03 €4.22 €3.38 €3.75 0
31/10/2024 €4.03 €4.11 €3.35 €3.84 0
30/10/2024 €4.03 €4.04 €3.28 €3.75 0
29/10/2024 €4.03 €4.16 €3.39 €3.75 0
28/10/2024 €4.03 €4.24 €3.77 €3.82 0
25/10/2024 €4.03 €3.98 €3.83 €3.91 0
24/10/2024 €4.03 €4.06 €3.87 €4.06 0
23/10/2024 €4.03 €4.06 €4.01 €4.06 310
22/10/2024 €3.43 €3.89 €3.63 €3.82 0
21/10/2024 €3.43 €3.68 €3.21 €3.67 0
18/10/2024 €3.43 €3.55 €3.12 €3.48 0
17/10/2024 €3.43 €3.57 €3.10 €3.48 0
16/10/2024 €3.43 €3.48 €3.43 €3.48 9
15/10/2024 €3.30 €3.66 €3.02 €3.44 0
14/10/2024 €3.30 €3.43 €3.27 €3.32 0
11/10/2024 €3.26 €3.46 €3.01 €3.30 0
10/10/2024 €3.26 €3.47 €3.04 €3.36 0
09/10/2024 €3.26 €3.39 €3.24 €3.32 0
08/10/2024 €3.26 €3.27 €3.23 €3.27 379
07/10/2024 €3.19 €3.59 €3.17 €3.28 0
04/10/2024 €3.19 €3.57 €2.88 €3.24 0
03/10/2024 €3.19 €3.62 €3.02 €3.32 0
02/10/2024 €3.19 €3.54 €3.14 €3.26 0
01/10/2024 €3.19 €3.23 €3.19 €3.20 166
30/09/2024 €3.16 €3.37 €2.94 €3.17 0
27/09/2024 €3.16 €3.16 €3.14 €3.14 70
26/09/2024 €3.10 €3.10 €3.04 €3.04 48
25/09/2024 €3.20 €3.35 €2.91 €3.28 0
24/09/2024 €3.20 €3.62 €2.95 €3.26 0
23/09/2024 €3.20 €3.20 €3.20 €3.20 33
20/09/2024 €3.71 €3.54 €3.06 €3.28 0
19/09/2024 €3.71 €3.56 €2.91 €3.28 0
18/09/2024 €3.71 €3.63 €3.45 €3.56 0
17/09/2024 €3.71 €3.78 €3.07 €3.46 0
16/09/2024 €3.71 €3.47 €3.30 €3.42 0
13/09/2024 €3.71 €3.84 €3.08 €3.53 0
12/09/2024 €3.71 €3.94 €3.17 €3.72 0
11/09/2024 €3.71 €3.72 €3.64 €3.67 413
10/09/2024 €3.68 €3.69 €3.64 €3.67 112
09/09/2024 €3.57 €3.57 €3.55 €3.55 700
06/09/2024 €3.51 €3.75 €3.51 €3.75 11
05/09/2024 €3.46 €3.52 €3.09 €3.45 0
04/09/2024 €3.46 €3.47 €3.44 €3.45 45
03/09/2024 €3.17 €3.59 €2.94 €3.31 0
02/09/2024 €3.17 €3.35 €3.19 €3.22 0
30/08/2024 €3.17 €3.22 €3.17 €3.22 23
29/08/2024 €3.20 €3.34 €2.88 €3.22 0
28/08/2024 €3.20 €3.23 €3.20 €3.23 310
27/08/2024 €3.30 €3.30 €3.24 €3.24 85
26/08/2024 €3.49 €3.41 €3.00 €3.37 0
23/08/2024 €3.49 €3.41 €3.00 €3.37 0
22/08/2024 €3.49 €3.41 €3.00 €3.37 0
21/08/2024 €3.49 €3.73 €3.29 €3.37 0
20/08/2024 €3.49 €3.49 €3.45 €3.49 24
19/08/2024 €3.49 €3.49 €3.47 €3.47 27
16/08/2024 €4.33 €4.03 €3.54 €3.65 0
15/08/2024 €4.33 €4.13 €3.39 €3.70 0
14/08/2024 €4.33 €4.03 €3.51 €3.93 0
13/08/2024 €4.33 €4.49 €3.72 €3.97 0
12/08/2024 €4.33 €4.33 €4.31 €4.32 18
09/08/2024 €4.68 €4.94 €3.95 €4.48 0
08/08/2024 €4.68 €4.99 €3.96 €4.38 0
07/08/2024 €4.68 €5.00 €3.82 €4.38 0
06/08/2024 €4.68 €5.00 €4.56 €5.00 6
05/08/2024 €5.16 €5.70 €4.92 €4.92 40
02/08/2024 €4.41 €4.67 €4.41 €4.67 41
01/08/2024 €3.69 €4.21 €3.52 €4.02 0
31/07/2024 €3.69 €4.01 €3.18 €3.58 0
30/07/2024 €3.69 €4.22 €3.49 €3.93 0
29/07/2024 €3.69 €4.25 €3.78 €3.93 0
26/07/2024 €3.69 €4.10 €3.88 €4.04 0
25/07/2024 €3.69 €4.18 €3.62 €4.04 0
24/07/2024 €3.69 €4.15 €3.39 €3.82 0
23/07/2024 €3.69 €4.07 €3.57 €3.69 0
22/07/2024 €3.69 €3.69 €3.67 €3.69 26
19/07/2024 €3.65 €3.75 €3.57 €3.70 0
18/07/2024 €3.65 €3.60 €3.41 €3.58 0

Market data

Select a section