Market data

Select a section

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

(SSMH)
Sector: n/a
570.00p
18.00p 3.26
Last updated: 16:35:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 588.00p 570.00p 560.00p 570.00p 54
14/08/2025 588.00p 552.00p 538.00p 552.00p 14
13/08/2025 588.00p 550.00p 548.00p 550.00p 3
12/08/2025 588.00p 604.00p 561.00p 561.00p 223
11/08/2025 658.00p 592.00p 579.00p 579.00p 32
08/08/2025 658.00p 592.00p 592.00p 592.00p 13
07/08/2025 658.00p 624.00p 588.00p 610.00p 91
06/08/2025 658.00p 670.00p 646.00p 654.00p 427
05/08/2025 640.00p 649.00p 622.00p 649.00p 40
04/08/2025 640.00p 640.00p 634.00p 634.00p 177
01/08/2025 622.00p 671.00p 668.00p 671.00p 2
31/07/2025 590.00p 594.00p 578.00p 622.00p 118
30/07/2025 590.00p 624.00p 568.00p 595.00p 0
29/07/2025 590.00p 618.00p 590.00p 613.00p 693
28/07/2025 654.00p 628.00p 624.00p 624.00p 2
25/07/2025 654.00p 654.00p 643.00p 643.00p 31
24/07/2025 654.00p 638.00p 634.00p 634.00p 2
23/07/2025 654.00p 660.00p 651.00p 651.00p 4
22/07/2025 654.00p 670.00p 628.00p 648.00p 1,210
21/07/2025 612.00p 616.00p 603.00p 603.00p 687
18/07/2025 618.00p 628.00p 620.00p 623.00p 100
17/07/2025 618.00p 624.00p 614.00p 614.00p 1,836
16/07/2025 656.00p 656.00p 618.00p 651.00p 241
15/07/2025 614.00p 632.00p 613.00p 613.00p 163
14/07/2025 656.00p 660.00p 650.00p 657.00p 238
11/07/2025 656.00p 664.00p 637.00p 637.00p 1,134
10/07/2025 646.00p 650.00p 636.00p 636.00p 752
09/07/2025 676.00p 656.00p 646.00p 656.00p 5
08/07/2025 676.00p 674.00p 664.00p 664.00p 1
07/07/2025 676.00p 684.00p 668.00p 684.00p 4
04/07/2025 676.00p 692.00p 649.00p 675.00p 0
03/07/2025 676.00p 696.00p 654.00p 654.00p 387
02/07/2025 712.00p 742.00p 684.00p 684.00p 5
01/07/2025 712.00p 740.00p 708.00p 726.00p 1,342
30/06/2025 698.00p 724.00p 688.00p 697.00p 61
27/06/2025 698.00p 712.00p 686.00p 687.00p 570
26/06/2025 710.00p 713.00p 706.00p 713.00p 571
25/06/2025 758.00p 764.00p 742.00p 743.00p 250
24/06/2025 788.00p 822.00p 770.00p 770.00p 766
23/06/2025 880.00p 886.00p 866.00p 867.00p 506
20/06/2025 832.00p 882.00p 842.00p 882.00p 16
19/06/2025 832.00p 844.00p 844.00p 844.00p 0
18/06/2025 832.00p 848.00p 844.00p 844.00p 1
17/06/2025 832.00p 850.00p 839.00p 839.00p 1
16/06/2025 832.00p 882.00p 832.00p 834.00p 72
13/06/2025 910.00p 950.00p 880.00p 880.00p 1,690
12/06/2025 858.00p 852.00p 842.00p 849.00p 113
11/06/2025 858.00p 862.00p 832.00p 841.00p 1,177
10/06/2025 898.00p 914.00p 884.00p 884.00p 1,718
09/06/2025 890.00p 950.00p 888.00p 910.00p 526
06/06/2025 962.00p 982.00p 940.00p 945.00p 1,646
05/06/2025 960.00p 970.00p 930.00p 930.00p 1,559
04/06/2025 980.00p 1,035.00p 972.00p 972.00p 230
03/06/2025 1,025.00p 1,050.00p 1,022.50p 1,022.50p 200
02/06/2025 1,125.00p 1,135.00p 1,117.50p 1,117.50p 1,301
30/05/2025 1,080.00p 1,125.00p 1,050.00p 1,125.00p 1,930
29/05/2025 1,010.00p 1,055.00p 1,000.00p 1,052.50p 609
28/05/2025 1,080.00p 1,095.00p 1,050.00p 1,077.50p 47
27/05/2025 1,080.00p 1,120.00p 1,072.50p 1,072.50p 5
26/05/2025 1,080.00p 1,235.00p 1,105.00p 1,200.00p 12
23/05/2025 1,080.00p 1,235.00p 1,105.00p 1,200.00p 12
22/05/2025 1,080.00p 1,140.00p 1,105.00p 1,127.50p 62
21/05/2025 1,080.00p 1,110.00p 1,055.00p 1,057.50p 1,903
20/05/2025 1,090.00p 1,110.00p 1,090.00p 1,097.50p 779
19/05/2025 1,130.00p 1,150.00p 1,090.00p 1,090.00p 1,152
16/05/2025 1,080.00p 1,090.00p 1,070.00p 1,090.00p 1,201
15/05/2025 1,080.00p 1,095.00p 1,045.00p 1,075.00p 1,611
14/05/2025 1,085.00p 1,100.00p 1,040.00p 1,065.00p 1,719
13/05/2025 1,280.00p 1,225.00p 1,095.00p 1,095.00p 142
12/05/2025 1,280.00p 1,390.00p 1,250.00p 1,250.00p 702
09/05/2025 1,505.00p 1,507.50p 1,495.00p 1,500.00p 1,205
08/05/2025 1,495.00p 1,515.00p 1,495.00p 1,512.50p 390
07/05/2025 1,645.00p 1,675.00p 1,610.00p 1,655.00p 350
06/05/2025 1,670.00p 1,675.00p 1,655.00p 1,655.00p 88
05/05/2025 1,830.00p 1,610.00p 1,585.00p 1,585.00p 18
02/05/2025 1,830.00p 1,610.00p 1,585.00p 1,585.00p 18
01/05/2025 1,830.00p 1,865.00p 1,625.00p 1,665.00p 0
30/04/2025 1,830.00p 2,040.00p 1,825.00p 1,865.00p 336
29/04/2025 1,760.00p 1,790.00p 1,750.00p 1,790.00p 80
28/04/2025 2,530.00p 1,882.50p 1,800.00p 1,882.50p 11
25/04/2025 2,530.00p 1,865.00p 1,842.50p 1,842.50p 52
24/04/2025 2,530.00p 2,100.00p 1,920.00p 1,920.00p 120
23/04/2025 2,530.00p 2,240.00p 2,130.00p 2,135.00p 6
22/04/2025 2,530.00p 2,550.00p 2,410.00p 2,445.00p 462
21/04/2025 2,450.00p 2,470.00p 2,300.00p 2,470.00p 404
18/04/2025 2,450.00p 2,470.00p 2,300.00p 2,470.00p 404
17/04/2025 2,450.00p 2,470.00p 2,300.00p 2,470.00p 404
16/04/2025 2,140.00p 2,470.00p 2,315.00p 2,315.00p 207
15/04/2025 2,140.00p 2,160.00p 2,100.00p 2,100.00p 30
14/04/2025 2,140.00p 2,150.00p 1,960.00p 2,150.00p 70
11/04/2025 2,540.00p 2,540.00p 2,320.00p 2,400.00p 377
10/04/2025 2,229.00p 2,458.00p 2,134.00p 2,458.00p 337
09/04/2025 3,526.00p 4,140.00p 3,689.00p 3,829.50p 26
08/04/2025 3,526.00p 3,529.00p 2,983.00p 3,365.50p 131
07/04/2025 4,816.00p 5,023.00p 3,337.00p 4,055.00p 919
04/04/2025 3,204.00p 3,865.00p 3,128.00p 3,802.00p 494
03/04/2025 3,058.00p 3,066.00p 2,722.00p 3,054.00p 1,790
02/04/2025 2,606.00p 2,808.50p 2,519.50p 2,572.50p 0
01/04/2025 2,606.00p 2,656.00p 2,528.00p 2,639.00p 51
31/03/2025 2,811.00p 2,811.00p 2,781.00p 2,795.00p 3
28/03/2025 2,492.50p 2,631.00p 2,435.00p 2,618.50p 204
27/03/2025 2,383.50p 2,428.00p 2,304.00p 2,414.25p 60
26/03/2025 2,250.50p 2,292.75p 2,250.50p 2,292.75p 32
25/03/2025 2,038.00p 2,134.00p 2,013.00p 2,070.50p 0
24/03/2025 2,038.00p 2,038.00p 2,022.50p 2,032.25p 2
21/03/2025 2,101.00p 2,337.50p 2,233.75p 2,233.75p 0
20/03/2025 2,101.00p 2,247.00p 2,061.25p 2,167.00p 0
19/03/2025 2,101.00p 2,289.25p 2,114.25p 2,152.00p 0
18/03/2025 2,101.00p 2,181.75p 2,101.00p 2,181.75p 150
17/03/2025 2,201.00p 2,201.00p 2,171.25p 2,171.25p 84
14/03/2025 10.70p 2,351.25p 10.85p 2,228.50p 0
13/03/2025 10.70p 10.85p 10.70p 10.85p 148,435
12/03/2025 11.00p 11.60p 10.50p 10.60p 3,217,190
11/03/2025 12.20p 12.50p 11.40p 11.95p 299,415
10/03/2025 10.90p 11.75p 11.10p 11.65p 23,377
07/03/2025 10.90p 11.40p 10.50p 11.35p 2,293,484
06/03/2025 10.50p 11.10p 10.40p 10.65p 183,577
05/03/2025 10.30p 10.65p 10.10p 10.65p 2,824,434
04/03/2025 10.90p 11.70p 10.60p 11.55p 927,327
03/03/2025 9.60p 10.40p 9.60p 9.95p 67,749
28/02/2025 10.40p 10.80p 9.80p 10.20p 526,344
27/02/2025 8.55p 9.55p 8.42p 9.48p 2,929,815
26/02/2025 9.00p 9.15p 8.50p 8.58p 668,472
25/02/2025 9.00p 9.43p 8.85p 9.43p 675,671
24/02/2025 8.15p 8.66p 8.15p 8.38p 186,918
21/02/2025 7.60p 7.83p 7.50p 7.83p 28,175
20/02/2025 7.65p 7.90p 7.38p 7.70p 0
19/02/2025 7.65p 7.80p 7.65p 7.68p 98,067
18/02/2025 7.80p 7.90p 7.73p 7.73p 614,267
17/02/2025 7.70p 7.95p 7.60p 7.78p 350,800

Market data

Select a section