Market data

Select a section

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

(SQQQ)
Sector: n/a
83.63p
-12.45p -12.95
Last updated: 16:38:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 92.23p 97.89p 90.44p 94.70p 158,095
16/07/2024 90.20p 90.30p 88.34p 89.51p 37,801
15/07/2024 88.73p 92.74p 86.36p 87.05p 38,414
12/07/2024 91.96p 92.17p 86.80p 88.10p 194,483
11/07/2024 86.35p 93.47p 84.21p 90.15p 349,792
10/07/2024 89.20p 89.30p 88.00p 88.13p 162,805
09/07/2024 91.71p 92.09p 88.07p 89.43p 46,139
08/07/2024 94.60p 94.60p 87.00p 89.47p 111,033
05/07/2024 92.61p 93.18p 90.36p 90.96p 80,467
04/07/2024 93.81p 98.40p 92.47p 93.44p 11,793
03/07/2024 96.00p 100.19p 94.12p 94.12p 138,468
02/07/2024 100.62p 105.59p 98.19p 98.19p 24,781
01/07/2024 100.91p 104.97p 99.09p 101.15p 62,726
28/06/2024 98.12p 102.78p 95.66p 98.87p 134,758
27/06/2024 101.24p 101.39p 94.70p 100.50p 110,432
26/06/2024 100.10p 101.37p 99.57p 101.37p 11,864
25/06/2024 103.84p 107.15p 99.21p 101.43p 68,773
24/06/2024 101.75p 105.80p 99.02p 101.79p 31,132
21/06/2024 94.50p 104.39p 94.50p 100.90p 38,127
20/06/2024 96.00p 100.68p 90.85p 97.69p 71,106
19/06/2024 97.49p 97.49p 96.17p 96.71p 27,880
18/06/2024 97.58p 111.33p 96.89p 98.22p 82,192
17/06/2024 101.19p 101.70p 100.15p 100.33p 64,985
14/06/2024 102.47p 106.77p 101.75p 102.40p 175,906
13/06/2024 101.27p 103.20p 98.57p 102.24p 217,264
12/06/2024 108.10p 109.39p 99.32p 100.53p 121,916
11/06/2024 111.63p 116.84p 110.40p 110.60p 60,838
10/06/2024 112.76p 113.27p 110.86p 111.08p 22,064
07/06/2024 110.52p 117.30p 104.91p 111.12p 135,760
06/06/2024 110.53p 113.07p 110.25p 110.93p 178,511
05/06/2024 117.82p 122.04p 113.01p 113.07p 307,274
04/06/2024 121.10p 124.10p 113.80p 119.98p 137,044
03/06/2024 119.35p 124.47p 113.71p 119.34p 164,164
31/05/2024 121.39p 125.86p 118.87p 125.36p 225,070
30/05/2024 118.62p 119.85p 116.63p 118.96p 75,295
29/05/2024 115.90p 117.51p 115.20p 116.13p 113,413
28/05/2024 113.78p 119.70p 108.51p 114.22p 15,884
27/05/2024 119.32p 120.99p 114.84p 114.84p 38,974
24/05/2024 119.32p 120.99p 114.84p 114.84p 38,974
23/05/2024 114.20p 120.48p 112.95p 115.37p 135,580
22/05/2024 116.95p 120.99p 116.46p 116.51p 17,162
21/05/2024 118.48p 119.24p 117.90p 118.15p 9,952
20/05/2024 118.96p 125.79p 114.01p 118.22p 26,872
17/05/2024 120.49p 121.14p 119.73p 120.01p 122,101
16/05/2024 119.51p 120.12p 118.58p 118.68p 101,504
15/05/2024 126.50p 126.85p 121.70p 121.70p 139,760
14/05/2024 129.09p 130.19p 127.56p 127.56p 41,340
13/05/2024 129.62p 129.90p 128.40p 129.49p 38,851
10/05/2024 129.87p 130.72p 129.00p 130.73p 34,438
09/05/2024 131.82p 131.84p 130.95p 130.95p 4,979
08/05/2024 131.98p 134.28p 131.54p 132.33p 7,092
07/05/2024 132.30p 132.36p 130.14p 130.39p 27,277
06/05/2024 141.63p 141.93p 133.12p 134.32p 42,002
03/05/2024 141.63p 141.93p 133.12p 134.32p 42,002
02/05/2024 146.59p 150.90p 146.59p 147.84p 153,240
01/05/2024 149.70p 150.60p 148.39p 149.69p 153,898
30/04/2024 141.42p 142.28p 141.42p 142.28p 1,800
29/04/2024 139.20p 140.98p 137.61p 139.18p 26,568
26/04/2024 143.63p 143.63p 138.73p 141.62p 11,657
25/04/2024 150.00p 153.57p 149.19p 151.39p 29,245
24/04/2024 144.94p 146.09p 144.94p 146.09p 77,699
23/04/2024 148.59p 154.57p 147.09p 148.42p 9,414
22/04/2024 156.70p 161.74p 156.40p 159.39p 275,584
19/04/2024 151.90p 155.68p 150.50p 155.68p 43,970
18/04/2024 144.03p 146.40p 144.03p 145.08p 23,346
17/04/2024 142.27p 144.48p 140.02p 144.48p 44,422
16/04/2024 143.01p 143.30p 141.44p 141.69p 71,565
15/04/2024 132.20p 135.61p 130.61p 134.51p 10,999
12/04/2024 128.18p 134.63p 128.18p 133.48p 39,226
11/04/2024 135.71p 135.71p 132.87p 133.58p 18,000
10/04/2024 128.88p 135.68p 128.84p 132.40p 26,925
09/04/2024 129.96p 133.11p 128.94p 132.51p 30,892
08/04/2024 131.50p 131.93p 129.64p 130.24p 6,114
05/04/2024 135.00p 135.92p 131.19p 131.18p 133,273
04/04/2024 129.00p 129.00p 126.66p 126.95p 33,841
03/04/2024 132.67p 133.50p 128.68p 128.68p 40,326
02/04/2024 130.99p 134.28p 128.60p 132.96p 121,436
01/04/2024 128.83p 129.51p 126.97p 127.79p 6,828
29/03/2024 128.83p 129.51p 126.97p 127.79p 6,828
28/03/2024 128.83p 129.51p 126.97p 127.79p 6,828
27/03/2024 126.33p 127.00p 127.00p 127.00p 0
26/03/2024 126.33p 127.00p 127.00p 127.00p 0
25/03/2024 126.33p 127.00p 127.00p 127.00p 0
22/03/2024 126.33p 127.96p 126.33p 127.00p 80,322
21/03/2024 123.60p 124.21p 122.80p 123.20p 75,933
20/03/2024 132.39p 132.89p 131.38p 131.85p 33,068

Market data

Select a section