Market data

Select a section

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

(SQQQ)
Sector: n/a
13.50p
1.20p 9.76
Last updated: 16:50:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 12.10p 13.50p 11.90p 13.50p 1,843,344
09/10/2025 12.00p 12.40p 11.90p 12.30p 1,321,448
08/10/2025 12.70p 12.80p 12.20p 12.25p 347,713
07/10/2025 12.50p 12.70p 12.10p 12.60p 270,416
06/10/2025 12.70p 12.70p 12.20p 12.35p 2,468,116
03/10/2025 12.40p 12.70p 12.30p 12.45p 988,275
02/10/2025 12.50p 12.90p 12.30p 12.75p 1,048,542
01/10/2025 13.80p 13.80p 13.00p 13.10p 1,310,768
30/09/2025 13.30p 13.60p 13.20p 13.45p 1,561,572
29/09/2025 13.30p 13.50p 12.90p 13.20p 1,117,954
26/09/2025 13.90p 14.30p 13.60p 13.95p 1,394,309
25/09/2025 13.70p 14.60p 13.50p 14.05p 2,667,124
24/09/2025 13.20p 13.60p 13.10p 13.45p 729,436
23/09/2025 12.90p 13.10p 12.70p 13.00p 1,737,525
22/09/2025 13.50p 13.60p 13.00p 13.10p 673,596
19/09/2025 13.70p 13.80p 13.40p 13.65p 1,340,644
18/09/2025 13.80p 14.00p 13.40p 13.45p 2,093,380
17/09/2025 14.10p 14.50p 14.00p 14.45p 2,598,963
16/09/2025 14.00p 14.20p 13.80p 14.15p 653,849
15/09/2025 14.70p 14.90p 14.20p 14.25p 722,920
12/09/2025 15.00p 15.20p 14.70p 14.85p 774,751
11/09/2025 15.40p 15.50p 14.90p 14.95p 756,502
10/09/2025 15.40p 15.60p 15.00p 15.30p 1,607,975
09/09/2025 15.60p 16.10p 15.50p 15.85p 1,031,714
08/09/2025 15.90p 16.10p 15.50p 15.55p 463,376
05/09/2025 16.10p 16.80p 15.50p 16.40p 2,137,758
04/09/2025 17.10p 17.30p 16.85p 16.85p 432,639
03/09/2025 17.70p 18.00p 16.90p 17.30p 822,244
02/09/2025 17.40p 19.00p 17.20p 18.70p 2,198,425
01/09/2025 17.10p 17.70p 16.80p 16.95p 348,184
29/08/2025 16.30p 17.30p 16.20p 17.10p 3,148,780
28/08/2025 16.60p 16.80p 16.20p 16.40p 378,666
27/08/2025 16.80p 17.20p 16.70p 16.85p 433,624
26/08/2025 17.30p 17.50p 17.00p 17.15p 1,137,827
25/08/2025 18.70p 18.70p 16.50p 16.65p 2,180,778
22/08/2025 18.70p 18.70p 16.50p 16.65p 2,180,778
21/08/2025 18.00p 18.60p 17.70p 18.20p 1,159,572
20/08/2025 17.70p 19.08p 17.40p 18.30p 3,674,742
19/08/2025 16.40p 17.29p 16.20p 17.00p 924,495
18/08/2025 16.30p 16.50p 16.10p 16.40p 270,617
15/08/2025 15.70p 16.30p 15.60p 16.15p 498,583
14/08/2025 15.80p 16.20p 15.50p 15.95p 897,149
13/08/2025 15.80p 16.00p 15.30p 15.80p 1,195,273
12/08/2025 17.00p 17.10p 16.10p 16.20p 1,567,186
11/08/2025 16.60p 16.90p 16.50p 16.65p 879,472
08/08/2025 17.50p 17.50p 16.80p 16.90p 2,191,441
07/08/2025 17.70p 17.80p 16.90p 17.55p 1,165,416
06/08/2025 19.00p 19.30p 18.30p 18.35p 485,102
05/08/2025 18.30p 19.20p 18.20p 19.10p 1,068,877
04/08/2025 20.10p 20.10p 18.70p 19.00p 679,875
01/08/2025 19.10p 20.90p 19.10p 20.45p 4,478,706
31/07/2025 17.00p 17.10p 16.70p 18.05p 592,433
30/07/2025 18.10p 18.30p 17.90p 18.15p 729,810
29/07/2025 17.80p 18.20p 17.50p 18.15p 321,272
28/07/2025 17.80p 18.20p 17.60p 18.05p 538,739
25/07/2025 18.30p 18.50p 18.20p 18.25p 338,411
24/07/2025 18.40p 18.50p 18.10p 18.25p 788,461
23/07/2025 18.80p 19.20p 18.60p 18.95p 371,881
22/07/2025 18.70p 19.50p 18.50p 19.00p 965,806
21/07/2025 18.90p 19.10p 18.20p 18.25p 2,050,466
18/07/2025 18.90p 19.30p 18.70p 19.10p 344,459
17/07/2025 19.70p 19.80p 19.10p 19.15p 516,751
16/07/2025 20.30p 20.50p 19.80p 20.15p 877,487
15/07/2025 19.60p 19.80p 19.20p 19.45p 1,070,123
14/07/2025 20.80p 20.90p 20.05p 20.05p 229,516
11/07/2025 20.10p 20.60p 20.00p 20.25p 222,269
10/07/2025 20.00p 20.50p 19.70p 19.95p 428,440
09/07/2025 20.50p 20.60p 19.50p 20.10p 1,450,121
08/07/2025 20.20p 20.80p 20.10p 20.60p 137,635
07/07/2025 20.30p 20.50p 19.90p 20.30p 360,642
04/07/2025 20.00p 20.60p 19.80p 20.25p 622,805
03/07/2025 20.50p 20.80p 19.65p 19.65p 1,003,901
02/07/2025 20.90p 21.90p 20.80p 20.90p 264,400
01/07/2025 20.60p 21.70p 20.50p 21.35p 322,670
30/06/2025 20.50p 21.00p 20.40p 20.85p 633,753
27/06/2025 21.10p 21.40p 20.80p 21.00p 819,609
26/06/2025 22.00p 22.30p 21.70p 21.90p 88,596
25/06/2025 23.00p 23.00p 22.30p 22.70p 649,978
24/06/2025 23.40p 23.90p 23.20p 23.20p 1,030,304
23/06/2025 26.60p 27.10p 25.50p 25.85p 658,944
20/06/2025 26.30p 26.90p 24.90p 26.45p 1,456,799
19/06/2025 27.50p 27.70p 26.40p 27.35p 254,366
18/06/2025 25.50p 26.10p 25.10p 25.35p 538,808
17/06/2025 25.30p 25.50p 24.90p 25.10p 63,814
16/06/2025 26.10p 26.10p 24.30p 24.45p 615,832
13/06/2025 26.80p 26.90p 25.40p 25.55p 1,255,961
12/06/2025 26.00p 26.10p 24.50p 24.90p 573,285
11/06/2025 25.20p 25.40p 24.10p 24.40p 194,996
10/06/2025 25.90p 26.10p 25.30p 25.45p 435,705
09/06/2025 25.80p 26.10p 25.30p 25.55p 380,723
06/06/2025 26.50p 26.80p 25.30p 25.85p 809,780
05/06/2025 26.20p 26.50p 25.00p 25.00p 1,209,007
04/06/2025 26.60p 26.80p 26.00p 26.10p 973,613
03/06/2025 28.10p 28.30p 26.70p 26.75p 735,145
02/06/2025 29.30p 29.90p 28.20p 28.65p 652,609
30/05/2025 29.10p 29.80p 28.50p 28.85p 699,728
29/05/2025 26.10p 28.60p 25.50p 27.90p 1,179,765
28/05/2025 28.30p 28.60p 27.70p 28.30p 1,223,952
27/05/2025 29.60p 30.30p 28.70p 28.75p 2,697,623
26/05/2025 30.40p 33.90p 30.00p 32.10p 2,011,035
23/05/2025 30.40p 33.90p 30.00p 32.10p 2,011,035
22/05/2025 30.30p 31.70p 29.50p 30.45p 1,636,816
21/05/2025 29.80p 30.50p 28.40p 28.45p 566,715
20/05/2025 29.30p 29.80p 28.90p 29.30p 1,049,694
19/05/2025 30.80p 31.50p 29.10p 29.45p 2,431,509
16/05/2025 29.50p 30.30p 29.00p 29.60p 915,245
15/05/2025 30.40p 31.20p 29.60p 29.65p 1,189,193
14/05/2025 30.10p 30.80p 29.60p 29.85p 1,149,464
13/05/2025 34.30p 34.40p 30.55p 30.55p 540,389
12/05/2025 34.30p 36.00p 33.20p 35.10p 2,008,804
09/05/2025 41.10p 42.40p 40.20p 41.55p 672,272
08/05/2025 41.20p 43.00p 40.30p 40.90p 326,214
07/05/2025 43.00p 45.20p 42.60p 45.10p 639,357
06/05/2025 43.50p 45.70p 43.40p 43.60p 955,159
05/05/2025 43.90p 45.20p 41.30p 41.85p 976,045
02/05/2025 43.90p 45.20p 41.30p 41.85p 976,045
01/05/2025 44.10p 44.80p 41.80p 42.50p 1,519,691
30/04/2025 48.40p 54.80p 48.00p 50.45p 786,866
29/04/2025 48.00p 50.70p 47.80p 48.60p 106,606
28/04/2025 49.50p 51.80p 48.00p 51.80p 520,131
25/04/2025 50.50p 53.70p 50.20p 51.80p 570,197
24/04/2025 62.70p 64.10p 54.30p 55.15p 1,214,522
23/04/2025 61.60p 62.90p 54.70p 58.85p 793,456
22/04/2025 73.10p 75.80p 68.00p 68.95p 670,961
21/04/2025 66.60p 72.50p 65.30p 71.10p 719,011
18/04/2025 66.60p 72.50p 65.30p 71.10p 719,011
17/04/2025 66.60p 72.50p 65.30p 71.10p 719,011
16/04/2025 67.00p 68.50p 63.20p 65.30p 742,060
15/04/2025 62.20p 63.10p 58.70p 60.45p 430,158
14/04/2025 59.40p 62.10p 56.70p 61.90p 1,012,691
11/04/2025 68.70p 74.40p 66.90p 72.45p 2,774,303

Market data

Select a section