Market data

Select a section

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

(SQQQ)
Sector: n/a
29.60p
-0.05p -0.17
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section