Leverage Shares Public Limited Company -4X SHORT Semiconductors Etp

(SOXS)
Sector: n/a
$9.70
$-0.47 -4.65
Last updated: 12:04:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $10.63 $10.63 $9.80 $10.19 649
21/11/2024 $11.01 $11.76 $9.80 $10.19 523
20/11/2024 $9.86 $11.26 $9.86 $11.01 470
19/11/2024 $10.18 $11.10 $9.56 $10.44 4,164
18/11/2024 $10.66 $11.48 $10.04 $10.44 10,337
15/11/2024 $9.83 $10.60 $9.56 $9.40 9,985
14/11/2024 $9.94 $9.94 $8.99 $9.40 659
13/11/2024 $8.83 $9.86 $8.77 $9.57 11,111
12/11/2024 $8.65 $9.05 $8.65 $8.84 1,852
11/11/2024 $7.59 $8.72 $7.23 $8.67 8,634
08/11/2024 $7.56 $8.03 $7.37 $7.78 3,070
07/11/2024 $7.77 $8.36 $7.48 $7.75 13,090
06/11/2024 $9.03 $9.27 $8.06 $8.60 17,097
05/11/2024 $9.57 $9.62 $9.34 $9.47 1,270
04/11/2024 $9.46 $9.67 $9.00 $9.29 526
01/11/2024 $10.09 $10.09 $9.00 $9.29 2,077
31/10/2024 $9.03 $10.04 $8.57 $9.97 13,280
30/10/2024 $7.83 $8.54 $7.62 $8.45 603
29/10/2024 $8.20 $8.32 $7.87 $7.87 155
28/10/2024 $8.01 $8.50 $7.95 $8.24 291
25/10/2024 $8.86 $9.01 $7.94 $7.94 612
24/10/2024 $8.78 $9.12 $8.40 $8.83 3,480
23/10/2024 $8.21 $8.95 $8.17 $8.83 674
22/10/2024 $8.13 $9.11 $8.13 $8.74 2,662
21/10/2024 $8.10 $9.00 $8.10 $8.86 4,699
18/10/2024 $8.20 $8.43 $7.83 $8.31 2,763
17/10/2024 $8.05 $8.21 $7.65 $7.85 8,442
16/10/2024 $8.49 $9.00 $8.35 $8.50 17,308
15/10/2024 $7.35 $8.40 $7.25 $8.29 10,662
14/10/2024 $7.78 $7.93 $7.20 $7.47 10,358
11/10/2024 $7.97 $8.15 $7.78 $7.83 5,022
10/10/2024 $7.90 $8.41 $7.87 $7.98 8,417
09/10/2024 $8.16 $8.47 $7.92 $7.91 7,810
08/10/2024 $8.84 $8.84 $8.20 $8.28 2,674
07/10/2024 $8.47 $8.86 $8.40 $8.40 7,366
04/10/2024 $8.82 $8.82 $8.08 $8.67 8,184
03/10/2024 $8.60 $9.50 $8.51 $8.82 5,332
02/10/2024 $9.63 $9.81 $8.56 $8.56 21,171
01/10/2024 $8.34 $9.70 $8.34 $9.46 19,656
30/09/2024 $8.24 $9.06 $8.24 $8.69 4,629
27/09/2024 $8.01 $8.40 $7.61 $8.23 118,325
26/09/2024 $7.90 $8.63 $7.51 $8.35 90,346
25/09/2024 $9.63 $9.95 $8.83 $9.15 6,921
24/09/2024 $9.27 $9.86 $9.23 $9.55 1,798
23/09/2024 $10.07 $10.26 $9.24 $9.88 10,317
20/09/2024 $9.46 $10.44 $9.23 $10.27 4,051
19/09/2024 $9.60 $10.34 $9.23 $9.23 13,123
18/09/2024 $10.90 $11.52 $10.42 $10.94 69,079
17/09/2024 $10.96 $10.96 $10.47 $10.47 129
16/09/2024 $10.83 $11.53 $10.47 $11.14 8,245
13/09/2024 $10.98 $11.67 $10.47 $11.23 16,376
12/09/2024 $10.86 $11.67 $10.77 $11.23 11,302
11/09/2024 $13.75 $14.50 $12.71 $13.53 6,676
10/09/2024 $14.13 $14.48 $13.25 $14.19 5,137
09/09/2024 $14.01 $15.00 $13.12 $14.50 4,611
06/09/2024 $14.00 $15.20 $12.46 $14.93 21,911
05/09/2024 $13.06 $13.84 $11.97 $13.19 10,825
04/09/2024 $13.17 $14.09 $12.04 $12.39 16,609
03/09/2024 $9.96 $12.19 $9.90 $12.02 13,972
02/09/2024 $10.12 $10.12 $9.62 $10.37 209
30/08/2024 $10.30 $10.58 $9.80 $10.37 405
29/08/2024 $11.23 $11.78 $9.84 $10.18 7,763
28/08/2024 $9.87 $11.29 $9.87 $10.97 10,058
27/08/2024 $10.45 $11.09 $10.20 $10.50 5,363
26/08/2024 $9.80 $9.99 $9.40 $9.93 1,154
23/08/2024 $9.80 $9.99 $9.40 $9.93 1,154
22/08/2024 $9.80 $9.99 $9.40 $9.93 1,154
21/08/2024 $10.09 $10.67 $9.20 $9.70 2,083
20/08/2024 $9.59 $10.69 $9.42 $10.05 3,838
19/08/2024 $10.40 $11.17 $10.04 $10.47 897
16/08/2024 $10.65 $11.28 $9.91 $10.41 17,955
15/08/2024 $12.20 $13.27 $10.41 $10.40 10,271
14/08/2024 $12.79 $13.40 $11.90 $12.59 3,808
13/08/2024 $13.78 $15.12 $13.35 $13.35 2,684
12/08/2024 $15.94 $15.99 $13.73 $14.71 2,046
09/08/2024 $15.11 $16.67 $14.16 $15.57 5,150
08/08/2024 $20.02 $20.95 $16.33 $16.33 11,614
07/08/2024 $18.30 $18.30 $14.97 $16.78 2,200
06/08/2024 $16.97 $20.39 $16.18 $18.30 7,282
05/08/2024 $18.00 $25.00 $17.55 $18.83 12,606
02/08/2024 $16.34 $18.65 $15.28 $17.58 22,236
01/08/2024 $11.41 $13.44 $10.60 $13.44 6,679
31/07/2024 $13.46 $13.61 $12.39 $12.39 8,936
30/07/2024 $13.62 $15.12 $12.73 $14.81 9,535
29/07/2024 $13.16 $13.75 $12.47 $13.48 10,884
26/07/2024 $14.42 $14.73 $13.23 $14.06 8,915
25/07/2024 $13.16 $15.65 $10.26 $14.06 20,056
24/07/2024 $11.79 $12.73 $11.58 $12.63 9,682
23/07/2024 $11.08 $11.31 $10.79 $11.01 13,502
22/07/2024 $12.29 $12.59 $11.10 $11.83 13,018
19/07/2024 $11.47 $12.34 $10.97 $12.34 53,195
18/07/2024 $10.25 $12.05 $10.11 $11.91 49,380
17/07/2024 $9.51 $10.56 $9.46 $10.41 10,837
16/07/2024 $9.13 $9.45 $8.94 $9.09 539
15/07/2024 $9.00 $9.06 $8.79 $8.79 1,358
12/07/2024 $9.69 $9.77 $8.72 $8.80 481
11/07/2024 $8.57 $9.35 $8.25 $9.35 2,536
10/07/2024 $9.25 $9.30 $8.81 $8.84 702
09/07/2024 $9.23 $9.53 $9.05 $9.53 750
08/07/2024 $9.90 $9.90 $9.43 $9.43 345
05/07/2024 $9.93 $10.35 $9.81 $10.18 1,207
04/07/2024 $9.99 $10.19 $9.99 $10.19 10
03/07/2024 $10.90 $10.90 $10.31 $10.31 4,172
02/07/2024 $11.90 $11.93 $11.41 $11.44 3,992
01/07/2024 $11.53 $12.33 $11.39 $11.99 1,532
28/06/2024 $11.70 $11.81 $10.79 $11.26 178
27/06/2024 $12.00 $12.22 $11.69 $12.22 3,693
26/06/2024 $11.26 $12.03 $11.20 $12.02 7,692
25/06/2024 $12.19 $12.53 $11.77 $11.79 1,095
24/06/2024 $10.97 $11.89 $10.75 $11.73 5,377
21/06/2024 $10.34 $11.53 $9.98 $10.88 14,426
20/06/2024 $9.09 $10.11 $9.08 $9.82 4,824
19/06/2024 $9.60 $10.16 $9.35 $9.35 106
18/06/2024 $10.05 $10.05 $9.66 $10.68 2,154
17/06/2024 $10.70 $10.85 $10.42 $10.68 5,595
14/06/2024 $10.63 $11.15 $10.63 $11.02 1,995
13/06/2024 $10.37 $11.11 $10.37 $10.81 1,749
12/06/2024 $12.38 $12.38 $10.92 $11.05 4,259
11/06/2024 $12.59 $13.26 $12.59 $12.90 4,762
10/06/2024 $13.66 $13.81 $12.59 $12.59 2,167
07/06/2024 $13.08 $13.73 $12.95 $13.18 3,469
06/06/2024 $12.52 $13.62 $12.41 $13.21 2,151
05/06/2024 $15.16 $15.16 $13.48 $13.59 6,170
04/06/2024 $15.48 $15.75 $15.35 $15.71 1,198
03/06/2024 $14.61 $15.40 $14.25 $15.30 5,934
31/05/2024 $15.13 $16.18 $14.81 $16.15 566
30/05/2024 $14.84 $14.84 $14.41 $14.53 216
29/05/2024 $13.52 $14.02 $13.52 $14.02 88,119
28/05/2024 $13.47 $13.95 $13.12 $13.19 444
27/05/2024 $14.93 $15.13 $14.05 $14.05 1,213