Market data

Select a section

Leverage Shares Public Limited Company LS -5X Short Nasdaq 100 Etp

(SQQE)
Sector: n/a
35.35p
0.20p 0.57
Last updated: 16:37:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 36.10p 35.35p 34.40p 35.35p 6,792
15/05/2025 36.10p 36.80p 35.15p 35.15p 103,167
14/05/2025 39.00p 36.30p 35.35p 35.35p 14,320
13/05/2025 39.00p 40.90p 36.35p 36.35p 66,882
12/05/2025 41.60p 44.00p 40.00p 41.75p 61,123
09/05/2025 47.80p 49.70p 47.60p 49.15p 211,414
08/05/2025 51.80p 48.60p 47.40p 48.60p 5,114
07/05/2025 51.80p 53.00p 50.50p 52.95p 2,513
06/05/2025 51.80p 53.60p 51.20p 51.45p 49,635
05/05/2025 51.00p 52.60p 48.50p 49.10p 73,168
02/05/2025 51.00p 52.60p 48.50p 49.10p 73,168
01/05/2025 51.00p 52.30p 49.80p 50.05p 21,155
30/04/2025 60.90p 63.80p 56.70p 59.35p 61,522
29/04/2025 62.20p 59.10p 56.40p 57.15p 8,080
28/04/2025 62.20p 60.85p 57.20p 60.85p 319,022
25/04/2025 62.20p 62.80p 59.10p 60.60p 20,531
24/04/2025 67.80p 74.90p 63.70p 64.55p 48,509
23/04/2025 67.80p 72.50p 63.90p 68.60p 16,128
22/04/2025 70.40p 87.30p 79.60p 80.35p 20,885
21/04/2025 70.40p 84.30p 76.50p 82.85p 5,474
18/04/2025 70.40p 84.30p 76.50p 82.85p 5,474
17/04/2025 70.40p 84.30p 76.50p 82.85p 5,474
16/04/2025 70.40p 79.60p 74.80p 76.00p 13,247
15/04/2025 70.40p 72.80p 69.10p 70.75p 10,299
14/04/2025 68.40p 71.75p 66.90p 71.75p 28,242
11/04/2025 83.60p 85.20p 76.80p 83.40p 28,540
10/04/2025 154.80p 83.20p 71.60p 83.20p 32,765
09/04/2025 154.80p 166.40p 136.10p 143.05p 354,964
08/04/2025 127.00p 132.40p 107.80p 122.20p 308,337
07/04/2025 175.10p 183.40p 108.30p 153.65p 167,112
04/04/2025 123.60p 135.70p 107.00p 127.95p 123,257
03/04/2025 94.00p 104.00p 96.30p 103.30p 41,040
02/04/2025 94.00p 95.00p 86.70p 86.70p 2,495
01/04/2025 94.00p 96.90p 90.05p 90.05p 3,654
31/03/2025 81.30p 104.20p 96.90p 99.30p 29,557
28/03/2025 81.30p 91.80p 83.10p 91.80p 12,605
27/03/2025 81.30p 83.30p 79.50p 80.25p 23,098
26/03/2025 73.80p 78.90p 73.30p 78.30p 4,277
25/03/2025 76.20p 77.00p 73.95p 73.95p 1,424
24/03/2025 78.50p 79.40p 75.70p 76.05p 5,912
21/03/2025 87.80p 91.10p 86.35p 86.35p 10,671
20/03/2025 86.10p 87.10p 81.30p 85.60p 25,977
19/03/2025 88.10p 90.50p 84.90p 84.95p 269,599
18/03/2025 88.60p 90.90p 82.40p 88.50p 12,310
17/03/2025 95.10p 87.80p 83.10p 86.05p 9,298
14/03/2025 95.10p 94.80p 87.10p 88.00p 20,756
13/03/2025 95.10p 97.10p 89.00p 96.15p 77,161
12/03/2025 92.10p 93.50p 84.80p 87.30p 83,738
11/03/2025 79.10p 97.80p 90.00p 94.40p 32,354
10/03/2025 79.10p 92.50p 81.60p 91.25p 15,672
07/03/2025 79.10p 85.95p 78.50p 85.95p 101,986
06/03/2025 77.40p 78.70p 74.30p 75.90p 84,971
05/03/2025 77.40p 80.70p 74.90p 79.15p 35,161
04/03/2025 77.40p 84.60p 76.00p 83.95p 93,761
03/03/2025 75.40p 74.90p 69.10p 70.80p 10,163
28/02/2025 75.40p 79.80p 74.10p 76.25p 14,881
27/02/2025 65.20p 71.30p 65.40p 69.70p 37,105
26/02/2025 65.20p 67.30p 64.00p 64.30p 31,286
25/02/2025 58.90p 69.70p 63.00p 69.50p 30,080
24/02/2025 58.90p 63.90p 58.90p 61.65p 6,745
21/02/2025 54.40p 57.20p 53.80p 56.70p 2,271
20/02/2025 54.40p 57.30p 54.40p 55.75p 1,382
19/02/2025 55.50p 55.10p 54.30p 54.30p 20
18/02/2025 55.50p 54.20p 53.30p 54.20p 45
17/02/2025 55.50p 54.40p 53.40p 53.60p 6,206
14/02/2025 55.50p 56.10p 54.70p 54.95p 25,971
13/02/2025 61.30p 60.50p 56.90p 56.95p 10,965
12/02/2025 61.30p 64.50p 60.50p 62.25p 20,275
11/02/2025 61.60p 62.50p 60.00p 60.10p 9,516
10/02/2025 61.09p 62.37p 60.07p 60.07p 9,027
07/02/2025 61.45p 62.85p 58.69p 62.85p 246,257
06/02/2025 63.40p 61.47p 60.15p 63.19p 4,585
05/02/2025 63.40p 65.69p 63.19p 63.19p 867
04/02/2025 63.40p 68.67p 62.58p 67.37p 8,486
03/02/2025 63.88p 72.38p 66.22p 67.37p 13,390
31/01/2025 63.88p 61.87p 58.91p 59.32p 4,047
30/01/2025 63.88p 64.78p 62.54p 64.60p 7,430
29/01/2025 65.56p 65.63p 62.84p 67.08p 2,490
28/01/2025 68.31p 70.42p 66.02p 67.08p 988
27/01/2025 69.29p 73.64p 65.91p 69.62p 32,251
24/01/2025 58.79p 59.19p 58.52p 58.67p 2,352
23/01/2025 65.65p 61.44p 60.22p 60.22p 3,167
22/01/2025 65.65p 61.76p 58.85p 58.85p 4,847
21/01/2025 65.65p 65.91p 63.92p 65.13p 14,191
20/01/2025 65.65p 67.32p 63.29p 63.99p 36,966
17/01/2025 69.07p 71.89p 65.91p 65.90p 2,638
16/01/2025 69.07p 69.73p 67.99p 71.43p 180
15/01/2025 76.47p 72.68p 70.65p 71.43p 2,784
14/01/2025 76.47p 79.53p 75.59p 79.49p 1,352
13/01/2025 83.60p 84.10p 81.24p 82.92p 5,197
10/01/2025 77.06p 79.84p 72.93p 79.07p 12,536
09/01/2025 70.40p 73.95p 72.57p 72.57p 270
08/01/2025 70.40p 73.73p 72.09p 72.24p 2,122
07/01/2025 70.40p 70.41p 65.00p 68.43p 8,512
06/01/2025 70.40p 68.86p 63.25p 63.25p 7,324
03/01/2025 70.40p 75.28p 71.52p 71.52p 1,821
02/01/2025 70.40p 74.94p 70.40p 74.30p 2,450
01/01/2025 64.04p 71.53p 69.55p 69.77p 205
31/12/2024 64.04p 71.53p 69.55p 69.77p 205
30/12/2024 64.04p 73.61p 67.88p 71.86p 5,624
27/12/2024 64.04p 69.05p 62.90p 67.62p 21,741
26/12/2024 76.11p 67.38p 66.35p 66.35p 300
25/12/2024 76.11p 67.38p 66.35p 66.35p 300
24/12/2024 76.11p 67.38p 66.35p 66.35p 300
23/12/2024 76.11p 70.79p 67.80p 69.15p 2,017
20/12/2024 76.11p 79.89p 68.50p 68.50p 20,721
19/12/2024 71.16p 72.31p 70.12p 70.12p 380,975
18/12/2024 59.80p 60.70p 60.02p 60.70p 4,076
17/12/2024 59.80p 60.94p 59.43p 60.27p 1,354
16/12/2024 61.86p 61.86p 60.29p 60.40p 7,679
13/12/2024 63.95p 65.80p 62.46p 65.42p 19,416
12/12/2024 64.68p 65.99p 64.39p 65.26p 53
11/12/2024 65.93p 67.56p 64.86p 64.85p 34
10/12/2024 69.10p 69.51p 68.50p 69.51p 20,648
09/12/2024 66.38p 68.62p 66.01p 68.50p 24,632
06/12/2024 68.91p 69.15p 66.57p 66.89p 534
05/12/2024 69.00p 69.18p 68.41p 68.41p 1,244
04/12/2024 71.70p 71.94p 69.61p 69.77p 1,627
03/12/2024 74.30p 74.30p 73.79p 73.79p 7
02/12/2024 80.56p 75.50p 75.15p 75.15p 60
29/11/2024 80.56p 80.56p 78.56p 78.56p 1,409
28/11/2024 80.70p 80.13p 79.45p 80.12p 0
27/11/2024 80.70p 83.65p 79.65p 83.64p 506
26/11/2024 79.86p 87.77p 71.55p 79.94p 0
25/11/2024 79.86p 80.66p 78.32p 83.35p 85,176
22/11/2024 84.00p 84.46p 82.92p 83.35p 167,779
21/11/2024 83.13p 87.76p 81.69p 83.35p 426,818
20/11/2024 81.55p 88.38p 81.55p 87.58p 792
19/11/2024 86.36p 89.16p 84.88p 84.88p 19,291
18/11/2024 82.95p 87.51p 83.51p 84.79p 4,022

Market data

Select a section