Market data

Select a section

Leverage Shares Public Limited Company -4X SHORT Semiconductors Etp

(SOXS)
Sector: n/a
$6.95
$-0.43 -5.83
Last updated: 16:35:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $7.38 $7.38 $6.95 $6.95 4,793
16/01/2025 $7.25 $7.65 $7.15 $7.76 1,436
15/01/2025 $8.71 $8.88 $7.59 $7.76 1,201
14/01/2025 $8.56 $8.85 $8.04 $8.68 518
13/01/2025 $8.84 $9.75 $8.74 $8.99 3,056
10/01/2025 $7.97 $8.65 $7.97 $8.62 6,608
09/01/2025 $8.15 $8.15 $7.79 $7.97 94
08/01/2025 $7.19 $8.00 $7.17 $7.79 2,164
07/01/2025 $7.43 $7.44 $6.59 $6.99 5,288
06/01/2025 $7.61 $8.05 $6.73 $6.76 4,904
03/01/2025 $8.55 $8.65 $8.36 $8.36 389
02/01/2025 $9.16 $9.16 $8.36 $8.70 1,020
01/01/2025 $8.42 $9.17 $8.42 $8.62 437
31/12/2024 $8.42 $9.17 $8.42 $8.62 437
30/12/2024 $8.65 $9.18 $8.65 $8.97 1,780
27/12/2024 $7.98 $8.89 $7.98 $8.36 2,760
26/12/2024 $7.80 $8.67 $7.74 $8.18 1,305
25/12/2024 $7.80 $8.67 $7.74 $8.18 1,305
24/12/2024 $7.80 $8.67 $7.74 $8.18 1,305
23/12/2024 $9.61 $9.61 $8.64 $8.74 10,886
20/12/2024 $10.32 $10.95 $9.20 $9.32 4,715
19/12/2024 $9.39 $9.91 $8.82 $9.58 5,363
18/12/2024 $8.06 $8.06 $7.70 $7.70 6,366
17/12/2024 $7.97 $8.30 $7.38 $8.17 4,499
16/12/2024 $8.57 $8.78 $7.82 $7.97 1,326
13/12/2024 $9.34 $9.34 $8.15 $8.78 8,564
12/12/2024 $9.45 $9.82 $8.90 $9.52 25,842
11/12/2024 $10.58 $10.59 $9.07 $9.34 1,672
10/12/2024 $9.41 $9.97 $9.08 $9.97 2,020
09/12/2024 $9.57 $9.57 $8.97 $9.18 3,615
06/12/2024 $9.71 $9.81 $9.21 $9.21 182
05/12/2024 $8.65 $9.06 $8.65 $9.06 184
04/12/2024 $8.81 $9.02 $8.45 $8.63 2,117
03/12/2024 $8.98 $9.29 $8.63 $9.03 6,786
02/12/2024 $10.34 $10.73 $8.98 $8.98 4,219
29/11/2024 $10.11 $10.53 $9.60 $9.63 2,210
28/11/2024 $11.01 $11.20 $10.11 $10.35 659
27/11/2024 $9.97 $11.01 $9.97 $10.92 1,635
26/11/2024 $9.84 $10.15 $9.37 $9.99 142
25/11/2024 $9.31 $10.07 $9.31 $10.19 686
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

Market data

Select a section