Market data

Select a section

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

(SQQQ)
Sector: n/a
55.65p
-3.05p -5.19
Last updated: 16:52:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 77.37p 79.58p 76.81p 77.45p 70,428
09/10/2024 80.24p 81.83p 78.35p 78.43p 24,912
08/10/2024 87.30p 87.68p 81.10p 81.60p 114,168
07/10/2024 81.27p 86.39p 80.81p 83.36p 7,628
04/10/2024 81.27p 86.94p 81.11p 85.46p 15,260
03/10/2024 88.18p 88.74p 84.23p 87.07p 400,396
02/10/2024 86.97p 91.09p 66.13p 85.02p 247,187
01/10/2024 79.48p 89.59p 79.48p 87.52p 306,406
30/09/2024 81.68p 82.82p 79.92p 80.43p 215,513
27/09/2024 79.78p 80.44p 74.13p 79.90p 135,521
26/09/2024 76.31p 81.98p 74.92p 80.23p 254,942
25/09/2024 83.87p 88.06p 79.41p 81.92p 146,164
24/09/2024 83.59p 88.97p 82.19p 83.39p 24,156
23/09/2024 84.99p 87.41p 84.00p 84.10p 31,878
20/09/2024 85.59p 88.23p 85.00p 87.55p 41,900
19/09/2024 89.29p 92.03p 83.42p 83.63p 409,411
18/09/2024 96.25p 99.58p 94.36p 96.07p 511,333
17/09/2024 95.41p 97.89p 91.95p 93.93p 885,194
16/09/2024 95.00p 98.06p 94.87p 96.77p 49,875
13/09/2024 96.07p 99.69p 94.77p 99.22p 63,103
12/09/2024 99.30p 100.71p 97.77p 109.87p 101,178
11/09/2024 107.73p 112.21p 105.44p 109.87p 34,775
10/09/2024 111.14p 111.14p 102.81p 107.87p 39,470
09/09/2024 111.54p 113.00p 109.21p 111.85p 48,701
06/09/2024 106.73p 113.42p 100.72p 112.01p 125,612
05/09/2024 105.70p 106.63p 101.42p 106.38p 89,738
04/09/2024 107.25p 107.87p 101.49p 104.08p 452,857
03/09/2024 97.60p 102.47p 95.21p 101.85p 80,477
02/09/2024 96.00p 97.15p 94.14p 97.63p 27,601
30/08/2024 96.43p 97.99p 95.21p 97.63p 546,123
29/08/2024 98.37p 99.05p 94.10p 95.06p 141,925
28/08/2024 94.48p 99.45p 93.95p 94.99p 529,557
27/08/2024 95.13p 97.24p 93.92p 94.99p 586,754
26/08/2024 92.00p 93.41p 90.19p 93.41p 73,542
23/08/2024 92.00p 93.41p 90.19p 93.41p 73,542
22/08/2024 92.00p 93.41p 90.19p 93.41p 73,542
21/08/2024 93.81p 94.57p 91.36p 92.97p 369,391
20/08/2024 93.20p 95.99p 92.37p 94.38p 101,101
19/08/2024 97.58p 98.78p 96.03p 96.72p 172,283
16/08/2024 97.33p 100.42p 94.23p 99.12p 135,324
15/08/2024 105.88p 106.48p 99.17p 100.02p 239,569
14/08/2024 107.04p 110.99p 102.91p 106.70p 123,293
13/08/2024 113.90p 116.05p 109.04p 109.77p 45,743
12/08/2024 115.47p 122.29p 113.65p 115.94p 48,207
09/08/2024 116.20p 121.35p 112.11p 118.76p 157,332
08/08/2024 130.55p 133.16p 116.14p 121.93p 180,237
07/08/2024 124.73p 126.94p 117.61p 120.59p 333,192
06/08/2024 128.45p 134.49p 119.31p 126.94p 289,906
05/08/2024 130.91p 148.19p 121.00p 128.45p 1,233,974
02/08/2024 117.61p 125.67p 110.41p 119.96p 393,334
01/08/2024 103.18p 107.19p 100.01p 107.07p 67,449
31/07/2024 108.49p 109.06p 100.01p 103.40p 173,183
30/07/2024 108.53p 112.75p 107.75p 111.95p 20,706
29/07/2024 108.33p 110.87p 105.29p 110.86p 75,679
26/07/2024 109.07p 113.99p 102.66p 108.74p 90,356
25/07/2024 107.82p 114.00p 107.50p 108.74p 489,244
24/07/2024 100.81p 108.51p 100.40p 105.48p 171,766
23/07/2024 97.72p 100.49p 95.64p 95.86p 36,823
22/07/2024 99.64p 100.31p 96.30p 99.45p 80,817
19/07/2024 98.30p 100.62p 95.71p 100.62p 377,597
18/07/2024 94.35p 101.85p 93.98p 99.16p 109,736

Market data

Select a section