Market data

Select a section

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

(SQQQ)
Sector: n/a
71.85p
-51.90p -41.94
Last updated: 16:35:42

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 63.00p 72.10p 57.10p 71.85p 2,378,315
09/04/2025 127.80p 144.90p 116.90p 123.75p 2,147,174
08/04/2025 110.70p 114.60p 92.20p 104.60p 2,035,793
07/04/2025 147.30p 154.70p 92.40p 127.10p 6,954,595
04/04/2025 91.10p 116.60p 90.40p 109.50p 4,152,239
03/04/2025 82.60p 88.70p 80.30p 86.95p 1,825,878
02/04/2025 75.80p 80.00p 71.90p 72.55p 1,131,206
01/04/2025 77.80p 81.80p 74.40p 75.35p 1,306,066
31/03/2025 82.10p 87.30p 80.90p 83.15p 1,343,381
28/03/2025 69.60p 77.10p 68.80p 76.75p 689,091
27/03/2025 67.40p 69.50p 65.00p 66.90p 492,767
26/03/2025 61.80p 66.20p 61.00p 65.40p 204,984
25/03/2025 63.80p 64.40p 60.70p 61.80p 149,622
24/03/2025 66.20p 66.80p 62.90p 63.60p 313,508
21/03/2025 73.30p 76.30p 71.40p 72.40p 228,581
20/03/2025 70.00p 74.20p 67.60p 71.60p 313,809
19/03/2025 73.90p 75.60p 70.80p 71.40p 124,926
18/03/2025 69.80p 77.00p 69.50p 74.40p 977,892
17/03/2025 74.30p 74.60p 69.30p 72.50p 619,302
14/03/2025 79.20p 79.20p 72.20p 73.80p 1,165,763
13/03/2025 78.30p 81.30p 74.50p 80.75p 975,730
12/03/2025 77.70p 79.40p 71.00p 73.40p 928,835
11/03/2025 78.30p 82.20p 75.00p 79.80p 1,865,579
10/03/2025 68.80p 77.70p 68.40p 76.70p 2,236,058
07/03/2025 66.80p 72.30p 65.60p 72.10p 2,196,041
06/03/2025 62.40p 66.40p 61.60p 63.50p 215,237
05/03/2025 62.80p 67.40p 61.10p 67.40p 497,972
04/03/2025 64.30p 70.30p 62.90p 69.55p 1,729,171
03/03/2025 58.60p 60.00p 55.80p 58.65p 819,560
28/02/2025 63.00p 65.50p 61.00p 63.10p 1,283,341
27/02/2025 54.60p 59.60p 53.00p 57.45p 959,327
26/02/2025 54.60p 55.50p 52.80p 53.30p 633,667
25/02/2025 53.70p 57.70p 52.60p 57.70p 1,156,602
24/02/2025 49.60p 53.00p 48.60p 51.10p 789,248
21/02/2025 45.60p 47.00p 44.50p 46.90p 382,410
20/02/2025 45.40p 47.20p 44.90p 46.25p 550,931
19/02/2025 44.50p 45.80p 44.10p 45.00p 771,189
18/02/2025 44.30p 45.60p 43.80p 45.00p 138,809
17/02/2025 45.00p 45.40p 44.20p 44.55p 278,299
14/02/2025 46.10p 46.80p 45.40p 45.75p 806,244
13/02/2025 49.40p 50.50p 47.10p 52.00p 454,210
12/02/2025 50.40p 54.30p 49.60p 52.00p 470,003
11/02/2025 51.20p 51.90p 49.60p 50.20p 197,670
10/02/2025 51.90p 52.47p 49.72p 50.01p 289,142
07/02/2025 49.97p 52.49p 48.75p 52.35p 603,819
06/02/2025 50.84p 51.88p 50.23p 50.67p 127,962
05/02/2025 53.63p 54.64p 52.46p 52.46p 195,341
04/02/2025 55.74p 57.00p 52.05p 55.91p 186,800
03/02/2025 59.37p 59.82p 54.72p 55.91p 1,910,317
31/01/2025 51.40p 51.69p 49.21p 49.61p 653,140
30/01/2025 52.43p 54.45p 51.71p 54.03p 274,767
29/01/2025 53.08p 55.31p 52.49p 55.00p 413,066
28/01/2025 57.06p 59.44p 55.34p 56.26p 427,300
27/01/2025 58.00p 63.79p 55.41p 58.68p 1,281,206
24/01/2025 50.26p 50.33p 48.98p 49.40p 686,122
23/01/2025 51.51p 51.94p 50.64p 49.76p 149,474
22/01/2025 52.00p 52.36p 49.76p 49.76p 238,572
21/01/2025 54.94p 55.95p 54.26p 55.06p 52,165
20/01/2025 55.66p 56.28p 53.38p 54.11p 11,335
17/01/2025 60.53p 60.78p 55.50p 55.65p 107,140
16/01/2025 57.06p 59.55p 57.00p 60.05p 137,858
15/01/2025 60.15p 66.82p 58.87p 60.05p 178,622
14/01/2025 64.14p 67.34p 63.03p 67.05p 258,292
13/01/2025 67.71p 71.01p 67.40p 69.62p 474,901
10/01/2025 60.71p 67.00p 60.22p 66.35p 497,607
09/01/2025 62.42p 62.42p 60.27p 61.03p 187,573
08/01/2025 58.58p 61.78p 58.32p 60.29p 317,530
07/01/2025 54.66p 58.45p 53.64p 56.80p 535,213
06/01/2025 55.97p 57.18p 52.50p 52.50p 496,362
03/01/2025 61.82p 63.03p 59.32p 59.32p 368,896
02/01/2025 59.32p 63.65p 58.52p 61.58p 221,609
01/01/2025 59.51p 59.80p 57.58p 57.87p 73,388
31/12/2024 59.51p 59.80p 57.58p 57.87p 73,388
30/12/2024 56.56p 61.24p 55.76p 59.61p 190,359
27/12/2024 52.45p 57.63p 52.34p 56.02p 148,309
26/12/2024 55.36p 55.83p 54.85p 54.98p 53,565
25/12/2024 55.36p 55.83p 54.85p 54.98p 53,565
24/12/2024 55.36p 55.83p 54.85p 54.98p 53,565
23/12/2024 56.34p 58.71p 55.00p 57.45p 204,025
20/12/2024 63.63p 66.99p 56.64p 56.73p 371,860
19/12/2024 58.69p 59.78p 56.68p 57.98p 533,151
18/12/2024 49.83p 50.95p 49.30p 50.09p 391,014
17/12/2024 49.83p 50.89p 49.02p 49.53p 57,118
16/12/2024 53.07p 53.07p 49.90p 49.95p 68,224
13/12/2024 53.50p 55.05p 51.70p 53.75p 230,264
12/12/2024 53.24p 54.96p 53.06p 53.91p 64,236
11/12/2024 56.59p 58.34p 53.07p 53.36p 293,817
10/12/2024 57.51p 57.69p 55.60p 57.29p 60,174
09/12/2024 55.00p 57.11p 54.03p 56.68p 185,964
06/12/2024 57.34p 57.93p 55.23p 55.37p 117,257
05/12/2024 57.24p 57.55p 56.36p 56.70p 269,602
04/12/2024 59.76p 59.76p 57.58p 57.83p 246,072
03/12/2024 61.69p 62.83p 61.23p 61.26p 317,041
02/12/2024 65.70p 65.78p 62.30p 62.36p 47,482
29/11/2024 67.00p 67.96p 65.00p 65.01p 401,963
28/11/2024 68.33p 71.75p 66.80p 66.96p 26,673
27/11/2024 65.97p 69.90p 65.97p 69.15p 61,858
26/11/2024 67.97p 68.26p 65.60p 66.70p 44,654
25/11/2024 66.69p 67.90p 64.60p 67.06p 91,453
22/11/2024 69.07p 72.70p 68.50p 69.37p 106,119
21/11/2024 72.03p 73.29p 67.10p 69.37p 651,203
20/11/2024 68.61p 74.60p 68.27p 72.87p 23,174
19/11/2024 71.39p 76.04p 70.70p 70.87p 259,498
18/11/2024 72.05p 74.53p 70.60p 70.86p 92,331
15/11/2024 68.61p 73.72p 68.22p 64.51p 360,505
14/11/2024 64.48p 65.37p 62.74p 64.51p 71,595
13/11/2024 64.32p 65.20p 62.27p 63.90p 207,916
12/11/2024 62.58p 63.71p 62.20p 63.43p 175,645
11/11/2024 60.99p 63.02p 60.19p 62.34p 114,286
08/11/2024 61.90p 64.29p 61.15p 61.98p 176,763
07/11/2024 66.68p 69.09p 62.37p 62.47p 449,915
06/11/2024 71.65p 73.23p 68.94p 69.80p 473,996
05/11/2024 81.24p 82.46p 77.32p 77.71p 115,070
04/11/2024 80.98p 84.17p 80.20p 80.99p 50,792
01/11/2024 83.05p 83.19p 78.78p 80.08p 48,411
31/10/2024 78.85p 84.96p 77.43p 83.69p 87,805
30/10/2024 71.25p 74.92p 71.00p 72.86p 69,725
29/10/2024 75.38p 76.70p 73.20p 73.55p 5,496
28/10/2024 72.95p 75.04p 72.72p 74.69p 46,393
25/10/2024 76.43p 78.03p 71.94p 72.71p 46,168
24/10/2024 79.21p 80.73p 77.58p 79.97p 29,807
23/10/2024 77.08p 80.03p 75.49p 79.97p 18,375
22/10/2024 77.14p 78.72p 76.14p 76.68p 9,704
21/10/2024 77.70p 78.95p 75.20p 78.52p 46,985
18/10/2024 76.46p 77.30p 75.60p 75.67p 7,722
17/10/2024 76.64p 80.85p 74.48p 76.98p 37,674
16/10/2024 78.92p 81.50p 78.17p 79.87p 37,269
15/10/2024 74.39p 78.28p 73.20p 77.65p 70,860
14/10/2024 77.28p 77.44p 73.20p 75.37p 101,739
11/10/2024 78.29p 78.89p 76.57p 77.15p 100,691

Market data

Select a section