Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Square Etp

(SQS)
Sector: n/a
$4.13
$0.55 15.31
Last updated: 16:35:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $3.51 $4.24 $3.52 $4.13 0
20/02/2025 $3.51 $3.83 $3.19 $3.58 0
19/02/2025 $3.51 $3.56 $3.51 $3.56 890
18/02/2025 $3.42 $3.81 $3.39 $3.51 0
17/02/2025 $3.42 $3.79 $3.23 $3.50 0
14/02/2025 $3.42 $3.82 $3.22 $3.56 0
13/02/2025 $3.42 $3.92 $3.25 $3.56 0
12/02/2025 $3.42 $4.00 $3.29 $3.64 0
11/02/2025 $3.42 $3.58 $3.14 $3.58 0
10/02/2025 $3.42 $3.73 $3.16 $3.41 0
07/02/2025 $3.42 $3.42 $3.41 $3.41 910
06/02/2025 $3.29 $3.78 $3.05 $3.42 0
05/02/2025 $3.29 $3.71 $3.13 $3.44 0
04/02/2025 $3.29 $3.63 $3.02 $3.38 0
03/02/2025 $3.29 $3.67 $3.05 $3.31 0
31/01/2025 $3.29 $3.44 $2.85 $3.22 0
30/01/2025 $3.29 $3.29 $3.19 $3.19 930
29/01/2025 $3.40 $3.65 $3.02 $3.32 0
28/01/2025 $3.40 $3.78 $3.21 $3.44 0
27/01/2025 $3.40 $3.89 $3.25 $3.48 0
24/01/2025 $3.40 $3.40 $3.32 $3.32 1,800
23/01/2025 $3.38 $3.69 $3.16 $3.39 0
22/01/2025 $3.38 $3.42 $3.21 $3.35 0
21/01/2025 $3.38 $3.56 $3.34 $3.38 0
20/01/2025 $3.38 $3.52 $3.34 $3.38 0
17/01/2025 $3.38 $3.73 $3.10 $3.43 0
16/01/2025 $3.38 $3.83 $3.13 $3.51 0
15/01/2025 $3.38 $3.91 $3.13 $3.51 0
14/01/2025 $3.38 $3.90 $3.33 $3.62 0
13/01/2025 $3.38 $4.02 $3.38 $3.71 0
10/01/2025 $3.38 $3.84 $3.12 $3.63 0
09/01/2025 $3.38 $3.53 $3.32 $3.45 0
08/01/2025 $3.38 $3.69 $3.15 $3.46 0
07/01/2025 $3.38 $3.41 $2.99 $3.35 0
06/01/2025 $3.38 $3.50 $2.90 $3.24 0
03/01/2025 $3.38 $3.38 $3.31 $3.31 890
02/01/2025 $3.40 $3.79 $3.16 $3.47 0
01/01/2025 $3.40 $3.75 $3.33 $3.42 0
31/12/2024 $3.40 $3.75 $3.33 $3.42 0
30/12/2024 $3.40 $3.45 $3.40 $3.45 930
27/12/2024 $3.33 $3.60 $3.04 $3.40 0
26/12/2024 $3.33 $3.64 $3.28 $3.39 0
25/12/2024 $3.33 $3.64 $3.28 $3.39 0
24/12/2024 $3.33 $3.64 $3.28 $3.39 0
23/12/2024 $3.33 $3.40 $3.33 $3.40 605
20/12/2024 $3.47 $3.78 $3.15 $3.36 0
19/12/2024 $3.47 $3.67 $3.24 $3.41 0
18/12/2024 $3.47 $3.49 $2.92 $3.24 0
17/12/2024 $3.47 $3.49 $2.95 $3.23 0
16/12/2024 $3.47 $3.57 $2.99 $3.24 0
13/12/2024 $3.47 $3.45 $2.95 $3.26 0
12/12/2024 $3.47 $3.48 $2.86 $3.20 0
11/12/2024 $3.47 $3.47 $2.92 $3.14 0
10/12/2024 $3.47 $3.48 $2.89 $3.21 0
09/12/2024 $3.47 $3.43 $2.93 $3.19 0
06/12/2024 $3.47 $3.42 $2.85 $3.13 0
05/12/2024 $3.47 $3.40 $2.81 $3.14 0
04/12/2024 $3.47 $3.31 $3.20 $3.20 2
03/12/2024 $3.47 $3.59 $3.00 $3.35 0
02/12/2024 $3.47 $3.47 $3.30 $3.30 910
29/11/2024 $3.43 $3.45 $3.43 $3.45 910
28/11/2024 $3.81 $3.54 $3.18 $3.44 0
27/11/2024 $3.81 $3.72 $3.12 $3.45 0
26/11/2024 $3.81 $3.71 $3.08 $3.43 0
25/11/2024 $3.81 $3.62 $2.94 $3.37 0
22/11/2024 $3.81 $3.60 $3.04 $3.31 0
21/11/2024 $3.81 $3.72 $3.03 $3.39 0
20/11/2024 $3.81 $3.62 $3.22 $3.39 0
19/11/2024 $3.81 $3.63 $3.27 $3.38 0
18/11/2024 $3.81 $3.75 $3.32 $3.52 0
15/11/2024 $3.81 $3.74 $3.73 $3.68 3
14/11/2024 $3.81 $4.04 $3.25 $3.68 0
13/11/2024 $3.81 $3.72 $3.14 $3.49 0
12/11/2024 $3.81 $3.91 $3.64 $3.64 883
11/11/2024 $4.34 $4.57 $3.76 $3.78 0
08/11/2024 $4.34 $4.75 $3.86 $4.38 0
07/11/2024 $4.34 $4.20 $3.70 $4.08 0
06/11/2024 $4.34 $4.54 $3.80 $4.07 0
05/11/2024 $4.34 $4.38 $4.34 $4.38 578
04/11/2024 $4.42 $4.42 $4.32 $4.32 727
01/11/2024 $4.26 $4.71 $4.01 $4.37 0
31/10/2024 $4.26 $4.78 $3.95 $4.37 0
30/10/2024 $4.26 $4.65 $4.22 $4.26 0
29/10/2024 $4.26 $4.29 $4.26 $4.29 790
28/10/2024 $4.35 $4.65 $3.87 $4.25 0
25/10/2024 $4.35 $4.36 $4.35 $4.36 714
24/10/2024 $4.58 $4.74 $4.01 $4.38 0
23/10/2024 $4.58 $4.70 $3.99 $4.38 0
22/10/2024 $4.58 $4.73 $3.95 $4.36 0
21/10/2024 $4.58 $4.58 $3.90 $4.31 0
18/10/2024 $4.58 $4.65 $3.90 $4.26 0
17/10/2024 $4.58 $4.66 $3.95 $4.33 0
16/10/2024 $4.58 $4.84 $4.02 $4.36 0
15/10/2024 $4.58 $4.83 $4.02 $4.42 0
14/10/2024 $4.58 $4.97 $4.14 $4.48 0
11/10/2024 $5.19 $4.87 $4.13 $4.58 0
10/10/2024 $5.19 $5.00 $4.16 $4.51 0
09/10/2024 $5.19 $5.01 $4.17 $4.67 0
08/10/2024 $5.19 $5.22 $4.36 $4.69 0
07/10/2024 $5.19 $5.14 $4.22 $4.79 0
04/10/2024 $5.19 $5.32 $4.33 $4.82 0
03/10/2024 $5.19 $5.40 $4.43 $4.87 0
02/10/2024 $5.19 $5.24 $4.46 $4.87 0
01/10/2024 $5.19 $5.11 $4.34 $4.86 0
30/09/2024 $5.19 $5.13 $4.35 $4.68 0
27/09/2024 $5.19 $5.16 $4.33 $4.84 0
26/09/2024 $5.19 $5.19 $4.42 $4.85 0
25/09/2024 $5.19 $5.10 $4.37 $4.77 0
24/09/2024 $5.19 $5.09 $4.18 $4.72 0
23/09/2024 $5.19 $5.09 $4.19 $4.67 0
20/09/2024 $5.19 $5.02 $4.25 $4.73 0
19/09/2024 $5.19 $5.05 $4.25 $4.74 0
18/09/2024 $5.19 $5.10 $4.24 $4.74 0
17/09/2024 $5.19 $5.27 $4.38 $4.70 0
16/09/2024 $5.19 $5.36 $4.46 $4.85 0
13/09/2024 $5.19 $5.39 $4.48 $5.07 0
12/09/2024 $5.19 $5.54 $4.55 $5.23 0
11/09/2024 $5.19 $5.75 $4.68 $5.24 0
10/09/2024 $5.19 $5.24 $5.19 $5.24 424
09/09/2024 $5.56 $5.65 $4.63 $5.18 0
06/09/2024 $5.56 $5.65 $4.47 $5.14 0
05/09/2024 $5.56 $5.47 $4.46 $4.97 0
04/09/2024 $5.56 $5.42 $4.51 $4.93 0
03/09/2024 $5.56 $5.37 $4.32 $4.88 0
02/09/2024 $5.56 $5.39 $4.64 $4.89 0
30/08/2024 $5.56 $5.22 $4.31 $4.89 0
29/08/2024 $5.56 $5.34 $4.43 $4.67 0
28/08/2024 $5.56 $5.21 $4.35 $4.95 0
27/08/2024 $5.56 $5.36 $4.47 $4.82 0
26/08/2024 $5.56 $5.34 $4.38 $4.92 0
23/08/2024 $5.56 $5.34 $4.38 $4.92 0
22/08/2024 $5.56 $5.34 $4.38 $4.92 0

Market data

Select a section