Market data

Select a section

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

(SMHS)
Sector: n/a
$0.13
$-0.00 -2.41
Last updated: 12:08:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $0.13 $0.14 $0.13 $0.13 24,855
03/10/2024 $0.15 $0.16 $0.12 $0.14 0
02/10/2024 $0.15 $0.15 $0.14 $0.14 92,914
01/10/2024 $0.15 $0.15 $0.15 $0.15 47,350
30/09/2024 $0.13 $0.14 $0.13 $0.14 42,873
27/09/2024 $0.13 $0.13 $0.13 $0.13 12,400
26/09/2024 $0.13 $0.13 $0.12 $0.13 73,381
25/09/2024 $0.14 $0.15 $0.14 $0.14 40,000
24/09/2024 $0.15 $0.15 $0.14 $0.14 50,000
23/09/2024 $0.15 $0.15 $0.15 $0.15 10,000
20/09/2024 $0.15 $0.15 $0.15 $0.15 20,140
19/09/2024 $0.15 $0.16 $0.14 $0.14 13,490
18/09/2024 $0.16 $0.16 $0.16 $0.16 3,147
17/09/2024 $0.16 $0.16 $0.16 $0.16 10,000
16/09/2024 $0.16 $0.18 $0.14 $0.16 0
13/09/2024 $0.16 $0.16 $0.16 $0.16 530
12/09/2024 $0.16 $0.17 $0.16 $0.19 19,354
11/09/2024 $0.19 $0.19 $0.19 $0.20 50,110
10/09/2024 $0.20 $0.20 $0.20 $0.20 265
09/09/2024 $0.20 $0.21 $0.20 $0.20 52,039
06/09/2024 $0.20 $0.21 $0.19 $0.21 63,330
05/09/2024 $0.19 $0.19 $0.19 $0.19 1,220
04/09/2024 $0.19 $0.19 $0.18 $0.18 12,391
03/09/2024 $0.16 $0.18 $0.16 $0.18 40,810
02/09/2024 $0.16 $0.17 $0.13 $0.16 0
30/08/2024 $0.16 $0.16 $0.16 $0.16 30
29/08/2024 $0.17 $0.17 $0.15 $0.15 12,325
28/08/2024 $0.15 $0.16 $0.15 $0.16 3,080
27/08/2024 $0.16 $0.16 $0.15 $0.15 49,170
26/08/2024 $0.14 $0.14 $0.14 $0.14 10
23/08/2024 $0.14 $0.14 $0.14 $0.14 10
22/08/2024 $0.14 $0.14 $0.14 $0.14 10
21/08/2024 $0.14 $0.15 $0.13 $0.14 0
20/08/2024 $0.14 $0.15 $0.14 $0.15 21,570
19/08/2024 $0.15 $0.15 $0.15 $0.15 15,205
16/08/2024 $0.15 $0.15 $0.15 $0.15 19,144
15/08/2024 $0.17 $0.16 $0.15 $0.15 20
14/08/2024 $0.17 $0.17 $0.16 $0.17 17,344
13/08/2024 $0.19 $0.19 $0.18 $0.18 6,397
12/08/2024 $0.20 $0.22 $0.19 $0.19 14,074
09/08/2024 $0.19 $0.21 $0.19 $0.21 1,737
08/08/2024 $0.24 $0.26 $0.21 $0.21 260,503
07/08/2024 $0.24 $0.22 $0.21 $0.21 7,103
06/08/2024 $0.24 $0.24 $0.22 $0.23 291,125
05/08/2024 $0.22 $0.29 $0.22 $0.24 315,387
02/08/2024 $0.21 $0.23 $0.21 $0.22 46,802
01/08/2024 $0.18 $0.18 $0.16 $0.18 60,209
31/07/2024 $0.19 $0.19 $0.17 $0.17 6,313
30/07/2024 $0.19 $0.20 $0.18 $0.20 80,066
29/07/2024 $0.18 $0.19 $0.18 $0.19 55,039
26/07/2024 $0.18 $0.19 $0.18 $0.19 1,561
25/07/2024 $0.18 $0.21 $0.18 $0.19 55,109
24/07/2024 $0.16 $0.17 $0.16 $0.17 21,903
23/07/2024 $0.16 $0.16 $0.15 $0.15 6,029
22/07/2024 $0.17 $0.17 $0.16 $0.16 9,367
19/07/2024 $0.16 $0.17 $0.16 $0.17 13,192
18/07/2024 $0.15 $0.17 $0.15 $0.17 49,171
17/07/2024 $0.14 $0.15 $0.14 $0.15 43,704
16/07/2024 $0.13 $0.13 $0.13 $0.13 1,647
15/07/2024 $0.13 $0.13 $0.13 $0.13 1,112,000
12/07/2024 $0.14 $0.14 $0.13 $0.13 226
11/07/2024 $0.15 $0.13 $0.12 $0.13 3,142
10/07/2024 $0.15 $0.13 $0.13 $0.13 1,467
09/07/2024 $0.15 $0.13 $0.13 $0.13 151
08/07/2024 $0.15 $0.14 $0.13 $0.13 9
05/07/2024 $0.15 $0.14 $0.14 $0.14 10
04/07/2024 $0.15 $0.16 $0.12 $0.14 0
03/07/2024 $0.15 $0.15 $0.14 $0.14 100
02/07/2024 $0.15 $0.16 $0.14 $0.15 0
01/07/2024 $0.15 $0.18 $0.14 $0.16 0
28/06/2024 $0.15 $0.17 $0.13 $0.15 0
27/06/2024 $0.15 $0.16 $0.16 $0.16 790
26/06/2024 $0.15 $0.16 $0.15 $0.16 4,085
25/06/2024 $0.16 $0.16 $0.16 $0.16 65
24/06/2024 $0.15 $0.16 $0.15 $0.16 54,950
21/06/2024 $0.15 $0.16 $0.13 $0.15 0
20/06/2024 $0.15 $0.15 $0.11 $0.13 0
19/06/2024 $0.15 $0.13 $0.12 $0.13 0
18/06/2024 $0.15 $0.15 $0.12 $0.13 0
17/06/2024 $0.15 $0.15 $0.14 $0.14 50
14/06/2024 $0.15 $0.15 $0.15 $0.15 4,110
13/06/2024 $0.17 $0.15 $0.14 $0.15 266
12/06/2024 $0.17 $0.17 $0.15 $0.15 20,000
11/06/2024 $0.18 $0.19 $0.15 $0.17 0
10/06/2024 $0.18 $0.18 $0.17 $0.17 30,750
07/06/2024 $0.20 $0.20 $0.16 $0.18 0
06/06/2024 $0.20 $0.17 $0.17 $0.17 7
05/06/2024 $0.20 $0.21 $0.16 $0.18 0
04/06/2024 $0.20 $0.20 $0.20 $0.20 6,060
03/06/2024 $0.21 $0.21 $0.20 $0.20 25,000
31/05/2024 $0.21 $0.22 $0.21 $0.22 6,617
30/05/2024 $0.20 $0.20 $0.19 $0.20 20,996
29/05/2024 $0.19 $0.19 $0.19 $0.19 9,454
28/05/2024 $0.19 $0.19 $0.19 $0.19 100
27/05/2024 $0.21 $0.21 $0.20 $0.20 13,492

Market data

Select a section