Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT SEMICONDUCTORS ETP

(SMHS)
Sector: n/a
$49.00
$8.93 22.27
Last updated: 16:36:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $41.01 $49.20 $40.99 $49.00 320
03/04/2025 $39.06 $40.08 $39.06 $40.08 15
02/04/2025 $33.74 $33.74 $33.35 $33.35 4
01/04/2025 $35.98 $36.62 $33.06 $34.12 0
31/03/2025 $35.98 $36.71 $35.98 $36.13 217
28/03/2025 $31.26 $33.89 $31.26 $33.88 26
27/03/2025 $31.80 $31.80 $31.30 $31.30 40
26/03/2025 $28.90 $30.20 $26.57 $29.57 0
25/03/2025 $28.90 $27.62 $26.05 $26.83 0
24/03/2025 $28.90 $28.83 $25.55 $26.24 0
21/03/2025 $28.90 $28.90 $28.37 $28.83 54
20/03/2025 $28.51 $29.10 $26.79 $28.10 0
19/03/2025 $28.51 $28.51 $27.93 $27.92 2
18/03/2025 $28.87 $28.41 $27.63 $28.19 0
17/03/2025 $28.87 $29.14 $26.87 $28.19 0
14/03/2025 $28.87 $28.87 $28.80 $28.80 1
13/03/2025 $0.14 $0.15 $0.13 $0.14 0
12/03/2025 $0.14 $0.14 $0.14 $0.14 201,374
11/03/2025 $0.15 $0.16 $0.15 $0.16 17,165
10/03/2025 $0.14 $0.15 $0.15 $0.15 17
07/03/2025 $0.14 $0.15 $0.14 $0.15 438,360
06/03/2025 $0.14 $0.14 $0.14 $0.14 18,749
05/03/2025 $0.14 $0.14 $0.13 $0.14 496
04/03/2025 $0.15 $0.15 $0.13 $0.15 216,690
03/03/2025 $0.12 $0.13 $0.12 $0.13 23,479
28/02/2025 $0.11 $0.13 $0.13 $0.13 19
27/02/2025 $0.11 $0.12 $0.11 $0.12 745,850
26/02/2025 $0.12 $0.12 $0.11 $0.11 0
25/02/2025 $0.12 $0.12 $0.12 $0.12 202,042
24/02/2025 $0.11 $0.11 $0.11 $0.11 425,260
21/02/2025 $0.10 $0.10 $0.09 $0.10 0
20/02/2025 $0.10 $0.10 $0.10 $0.10 25,920
19/02/2025 $0.10 $0.10 $0.10 $0.10 0
18/02/2025 $0.10 $0.10 $0.10 $0.10 10,090
17/02/2025 $0.11 $0.11 $0.08 $0.10 0
14/02/2025 $0.11 $0.12 $0.08 $0.10 0
13/02/2025 $0.11 $0.12 $0.10 $0.10 0
12/02/2025 $0.11 $0.11 $0.11 $0.11 1,045,020
11/02/2025 $0.11 $0.11 $0.10 $0.10 0
10/02/2025 $0.11 $0.11 $0.11 $0.11 17,000
07/02/2025 $0.11 $0.11 $0.11 $0.11 100
06/02/2025 $0.11 $0.11 $0.11 $0.11 100
05/02/2025 $0.12 $0.12 $0.11 $0.12 4,788
04/02/2025 $0.12 $0.12 $0.12 $0.12 352,000
03/02/2025 $0.11 $0.12 $0.12 $0.12 2,006
31/01/2025 $0.11 $0.11 $0.10 $0.10 30,226
30/01/2025 $0.12 $0.12 $0.11 $0.12 40,712
29/01/2025 $0.11 $0.12 $0.11 $0.12 8,667
28/01/2025 $0.12 $0.13 $0.12 $0.13 206,003
27/01/2025 $0.11 $0.13 $0.11 $0.13 251,586
24/01/2025 $0.09 $0.10 $0.09 $0.09 10,031
23/01/2025 $0.10 $0.10 $0.09 $0.09 23,560
22/01/2025 $0.09 $0.09 $0.09 $0.09 20,000
21/01/2025 $0.10 $0.10 $0.10 $0.10 860
20/01/2025 $0.10 $0.11 $0.09 $0.10 0
17/01/2025 $0.10 $0.11 $0.10 $0.10 11
16/01/2025 $0.10 $0.11 $0.10 $0.11 16,462
15/01/2025 $0.12 $0.12 $0.10 $0.11 0
14/01/2025 $0.12 $0.12 $0.12 $0.12 42,500
13/01/2025 $0.12 $0.12 $0.12 $0.12 11,139
10/01/2025 $0.12 $0.12 $0.11 $0.12 18,099
09/01/2025 $0.11 $0.13 $0.10 $0.11 0
08/01/2025 $0.11 $0.11 $0.11 $0.11 9,244
07/01/2025 $0.12 $0.10 $0.10 $0.10 20
06/01/2025 $0.12 $0.11 $0.10 $0.10 2,600
03/01/2025 $0.12 $0.13 $0.11 $0.12 0
02/01/2025 $0.12 $0.13 $0.12 $0.12 102,000
01/01/2025 $0.12 $0.13 $0.11 $0.12 0
31/12/2024 $0.12 $0.13 $0.11 $0.12 0
30/12/2024 $0.12 $0.14 $0.11 $0.12 0
27/12/2024 $0.12 $0.12 $0.10 $0.12 0
26/12/2024 $0.12 $0.12 $0.12 $0.12 4,705
25/12/2024 $0.12 $0.12 $0.12 $0.12 4,705
24/12/2024 $0.12 $0.12 $0.12 $0.12 4,705
23/12/2024 $0.12 $0.12 $0.12 $0.12 1,488
20/12/2024 $0.14 $0.14 $0.13 $0.13 22,305
19/12/2024 $0.13 $0.13 $0.13 $0.13 2,864
18/12/2024 $0.12 $0.12 $0.11 $0.11 150
17/12/2024 $0.12 $0.12 $0.12 $0.12 100,280
16/12/2024 $0.12 $0.12 $0.12 $0.12 2,276
13/12/2024 $0.12 $0.12 $0.12 $0.12 1,000
12/12/2024 $0.13 $0.13 $0.13 $0.13 1,150
11/12/2024 $0.14 $0.14 $0.13 $0.13 1,100
10/12/2024 $0.13 $0.13 $0.13 $0.13 5,350
09/12/2024 $0.12 $0.13 $0.12 $0.13 450
06/12/2024 $0.12 $0.12 $0.12 $0.12 100
05/12/2024 $0.12 $0.12 $0.12 $0.12 3,000
04/12/2024 $0.12 $0.12 $0.12 $0.12 3,732
03/12/2024 $0.12 $0.12 $0.12 $0.12 1,550
02/12/2024 $0.14 $0.14 $0.12 $0.12 450
29/11/2024 $0.14 $0.14 $0.13 $0.13 2,200
28/11/2024 $0.14 $0.14 $0.13 $0.15 250
27/11/2024 $0.14 $0.15 $0.14 $0.15 3,355
26/11/2024 $0.13 $0.13 $0.13 $0.13 1,400
25/11/2024 $0.13 $0.13 $0.13 $0.13 5,822
22/11/2024 $0.13 $0.13 $0.13 $0.13 4,904
21/11/2024 $0.14 $0.14 $0.13 $0.13 3,200
20/11/2024 $0.13 $0.14 $0.13 $0.14 7,998
19/11/2024 $0.13 $0.14 $0.13 $0.13 17,750
18/11/2024 $0.14 $0.14 $0.13 $0.13 17,286
15/11/2024 $0.13 $0.14 $0.13 $0.12 2,646
14/11/2024 $0.13 $0.13 $0.12 $0.12 912
13/11/2024 $0.12 $0.12 $0.12 $0.12 350
12/11/2024 $0.12 $0.12 $0.12 $0.12 3,747
11/11/2024 $0.11 $0.12 $0.11 $0.12 1,250
08/11/2024 $0.11 $0.11 $0.11 $0.11 400
07/11/2024 $0.12 $0.12 $0.11 $0.11 445
06/11/2024 $0.12 $0.12 $0.12 $0.12 12,550
05/11/2024 $0.13 $0.13 $0.13 $0.13 100
04/11/2024 $0.13 $0.13 $0.13 $0.13 5,660
01/11/2024 $0.13 $0.13 $0.13 $0.13 2,608
31/10/2024 $0.13 $0.14 $0.13 $0.14 325,610
30/10/2024 $0.12 $0.12 $0.12 $0.12 337,190
29/10/2024 $0.12 $0.12 $0.12 $0.12 7,400
28/10/2024 $0.12 $0.13 $0.11 $0.12 0
25/10/2024 $0.12 $0.12 $0.12 $0.12 161
24/10/2024 $0.12 $0.13 $0.12 $0.13 609
23/10/2024 $0.13 $0.13 $0.12 $0.13 100
22/10/2024 $0.12 $0.12 $0.12 $0.12 10,250
21/10/2024 $0.13 $0.13 $0.13 $0.13 5,000
18/10/2024 $0.12 $0.13 $0.12 $0.12 0
17/10/2024 $0.12 $0.12 $0.12 $0.12 55,000
16/10/2024 $0.13 $0.13 $0.12 $0.13 110,133
15/10/2024 $0.11 $0.14 $0.10 $0.13 0
14/10/2024 $0.11 $0.12 $0.11 $0.11 85,120
11/10/2024 $0.13 $0.13 $0.11 $0.12 0
10/10/2024 $0.13 $0.13 $0.11 $0.12 0
09/10/2024 $0.13 $0.12 $0.12 $0.12 250
08/10/2024 $0.13 $0.13 $0.13 $0.13 150
07/10/2024 $0.13 $0.13 $0.13 $0.13 77,855

Market data

Select a section