Market data

Select a section

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

(SQQE)
Sector: n/a
22.65p
-0.55p -2.37
Last updated: 08:33:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 22.30p 23.40p 23.20p 23.20p 716
15/07/2025 22.30p 22.70p 22.20p 22.45p 4,677
14/07/2025 22.80p 23.60p 23.05p 23.05p 2,695
11/07/2025 22.80p 23.60p 23.40p 23.40p 756
10/07/2025 22.80p 23.50p 22.70p 23.15p 9,959
09/07/2025 22.80p 23.80p 22.60p 23.25p 6,650
08/07/2025 22.80p 23.90p 23.20p 23.90p 6,524
07/07/2025 22.80p 23.60p 23.30p 23.55p 14,990
04/07/2025 22.80p 23.60p 23.20p 23.45p 6,840
03/07/2025 22.80p 23.90p 22.70p 22.80p 88,485
02/07/2025 25.30p 25.30p 24.00p 24.10p 262,080
01/07/2025 24.20p 24.90p 24.10p 24.85p 961
30/06/2025 24.20p 24.30p 24.00p 24.30p 903
27/06/2025 24.90p 25.00p 24.30p 24.50p 14,112
26/06/2025 26.30p 26.10p 25.50p 25.75p 5,356
25/06/2025 26.30p 27.00p 26.30p 26.60p 44,081
24/06/2025 27.40p 28.00p 27.20p 27.20p 32,966
23/06/2025 30.80p 31.60p 30.30p 30.30p 6,343
20/06/2025 30.80p 31.20p 28.90p 30.95p 129,264
19/06/2025 30.20p 32.10p 31.50p 32.00p 4,490
18/06/2025 30.20p 30.00p 29.60p 29.60p 210
17/06/2025 30.20p 29.90p 29.45p 29.45p 1,078
16/06/2025 30.20p 30.30p 28.60p 28.70p 37,902
13/06/2025 30.70p 31.40p 30.05p 30.05p 27,797
12/06/2025 30.70p 30.10p 29.00p 29.25p 563
11/06/2025 30.70p 29.80p 28.70p 28.80p 1,302
10/06/2025 30.70p 30.60p 30.00p 30.10p 3,770
09/06/2025 30.70p 30.70p 30.35p 30.35p 4,122
06/06/2025 30.70p 31.70p 30.70p 30.70p 128,836
05/06/2025 36.10p 31.10p 29.70p 29.70p 3,954
04/06/2025 36.10p 31.70p 30.90p 30.90p 7,171
03/06/2025 36.10p 33.60p 31.70p 31.70p 8,000
02/06/2025 36.10p 35.30p 33.80p 33.90p 117,130
30/05/2025 36.10p 35.00p 34.20p 34.25p 48,153
29/05/2025 36.10p 33.15p 30.90p 33.15p 38,717
28/05/2025 36.10p 34.00p 33.00p 33.80p 33,909
27/05/2025 36.10p 35.70p 34.20p 34.20p 20,509
26/05/2025 36.10p 40.00p 36.10p 38.15p 33,132
23/05/2025 36.10p 40.00p 36.10p 38.15p 33,132
22/05/2025 36.90p 37.40p 35.80p 36.20p 52,741
21/05/2025 36.90p 35.50p 33.65p 33.65p 6,245
20/05/2025 36.90p 35.10p 34.40p 34.70p 6,709
19/05/2025 36.90p 37.00p 34.60p 34.95p 13,184
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

Market data

Select a section