Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Square Etp

(SQS)
Sector: n/a
$3.31
$0.02 0.55
Last updated: 13:21:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $5.56 $5.39 $4.50 $4.95 0
20/08/2024 $5.56 $5.26 $4.37 $4.88 0
19/08/2024 $5.56 $5.23 $4.44 $4.92 0
16/08/2024 $5.56 $5.40 $4.53 $4.98 0
15/08/2024 $5.56 $5.54 $4.53 $4.98 0
14/08/2024 $5.56 $5.58 $4.62 $5.10 0
13/08/2024 $5.56 $5.71 $4.52 $5.06 0
12/08/2024 $5.56 $5.72 $4.71 $5.19 0
09/08/2024 $5.56 $5.63 $4.72 $5.16 0
08/08/2024 $5.56 $5.96 $4.79 $5.25 0
07/08/2024 $5.56 $6.01 $4.83 $5.41 0
06/08/2024 $5.16 $6.16 $4.90 $5.56 0
05/08/2024 $5.16 $6.31 $5.18 $5.55 0
02/08/2024 $5.16 $5.93 $4.65 $5.53 0
01/08/2024 $5.16 $5.59 $4.63 $5.20 0
31/07/2024 $5.16 $5.76 $4.71 $5.21 0
30/07/2024 $5.16 $5.72 $4.63 $5.30 0
29/07/2024 $5.16 $5.79 $4.86 $5.30 0
26/07/2024 $5.16 $5.36 $5.16 $5.17 630
25/07/2024 $4.92 $5.63 $4.80 $5.17 0
24/07/2024 $4.92 $5.33 $4.40 $5.07 0
23/07/2024 $4.92 $5.29 $4.33 $4.76 0
22/07/2024 $4.92 $5.22 $4.25 $4.80 0
19/07/2024 $4.92 $5.17 $4.37 $4.78 0
18/07/2024 $4.92 $4.89 $4.00 $4.70 0
17/07/2024 $4.92 $5.08 $4.20 $4.54 0
16/07/2024 $4.92 $4.87 $4.10 $4.50 0
15/07/2024 $4.92 $5.11 $4.28 $4.54 0
12/07/2024 $4.92 $5.26 $4.36 $4.72 0
11/07/2024 $4.92 $4.92 $4.92 $4.92 300
10/07/2024 $5.03 $5.47 $4.62 $5.15 0
09/07/2024 $5.03 $5.47 $4.57 $5.10 0
08/07/2024 $5.03 $5.47 $4.52 $5.06 0
05/07/2024 $5.03 $5.03 $5.03 $5.03 640
04/07/2024 $5.19 $5.48 $4.70 $5.10 0
03/07/2024 $5.19 $5.48 $4.62 $5.03 0
02/07/2024 $5.19 $5.53 $4.65 $5.07 0
01/07/2024 $5.19 $5.17 $5.02 $5.17 6
28/06/2024 $5.19 $5.58 $4.66 $5.10 0
27/06/2024 $5.19 $5.60 $4.76 $5.13 0
26/06/2024 $5.19 $5.59 $4.57 $5.13 0
25/06/2024 $5.19 $5.45 $4.64 $5.06 0
24/06/2024 $5.19 $5.19 $4.98 $4.98 620
21/06/2024 $4.99 $5.71 $4.74 $5.23 0
20/06/2024 $4.99 $5.71 $4.71 $5.24 0
19/06/2024 $4.99 $5.43 $4.87 $5.23 0
18/06/2024 $4.99 $5.66 $4.67 $5.23 0
17/06/2024 $4.99 $5.70 $4.84 $5.31 0
14/06/2024 $4.99 $5.67 $4.81 $5.23 0
13/06/2024 $4.99 $5.15 $4.99 $5.15 200
12/06/2024 $4.85 $5.49 $4.47 $4.96 0
11/06/2024 $4.85 $5.51 $4.65 $5.14 0
10/06/2024 $4.85 $5.46 $4.58 $5.04 0
07/06/2024 $4.85 $5.45 $4.50 $4.96 0
06/06/2024 $4.85 $5.51 $4.61 $4.93 0
05/06/2024 $4.85 $5.52 $4.59 $4.98 0
04/06/2024 $4.85 $5.55 $4.65 $5.05 0
03/06/2024 $4.85 $5.49 $4.56 $5.07 0
31/05/2024 $4.85 $5.43 $4.61 $5.14 0
30/05/2024 $4.85 $5.41 $4.58 $4.95 0
29/05/2024 $4.85 $5.12 $4.57 $4.99 0
28/05/2024 $4.85 $5.29 $4.50 $4.95 0
27/05/2024 $4.85 $5.25 $4.46 $4.87 0

Market data

Select a section