Market data

Select a section

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

(SSMH)
Sector: n/a
7.83p
0.13p 1.62
Last updated: 16:35:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 8.20p 8.30p 8.15p 8.15p 156,880
13/02/2025 8.25p 8.25p 8.20p 8.20p 17
12/02/2025 8.90p 8.90p 8.85p 8.85p 18,000
11/02/2025 8.40p 8.80p 8.40p 8.40p 29,049
10/02/2025 8.93p 8.94p 8.61p 8.61p 8,731
07/02/2025 8.48p 9.01p 8.48p 9.01p 60
06/02/2025 8.72p 8.81p 8.71p 8.97p 99,677
05/02/2025 9.34p 9.34p 8.97p 8.97p 441,817
04/02/2025 9.32p 9.33p 9.19p 9.29p 25,980
03/02/2025 8.73p 10.14p 9.62p 9.62p 1,000
31/01/2025 8.73p 8.80p 8.40p 8.43p 119,005
30/01/2025 9.20p 9.31p 9.02p 9.31p 26,000
29/01/2025 9.57p 9.83p 8.84p 9.81p 200,012
28/01/2025 9.58p 10.54p 9.53p 10.46p 52,197
27/01/2025 9.12p 10.06p 9.05p 10.06p 818,353
24/01/2025 7.49p 7.59p 7.39p 7.59p 33,819
23/01/2025 7.69p 7.90p 7.52p 7.63p 104,590
22/01/2025 7.76p 7.79p 7.34p 7.34p 163,279
21/01/2025 8.13p 8.28p 8.01p 8.01p 16,237
20/01/2025 8.55p 9.14p 7.46p 8.24p 0
17/01/2025 8.55p 9.07p 8.40p 8.40p 5,000
16/01/2025 8.55p 8.83p 8.55p 9.19p 13,145
15/01/2025 9.48p 9.19p 9.08p 9.19p 560
14/01/2025 9.48p 10.02p 9.48p 10.02p 201
13/01/2025 9.86p 10.25p 9.41p 10.17p 99,983
10/01/2025 9.53p 9.67p 9.53p 9.67p 8,000
09/01/2025 8.68p 10.16p 8.30p 8.95p 0
08/01/2025 8.68p 9.02p 8.51p 8.95p 125,458
07/01/2025 8.08p 8.35p 7.92p 8.26p 169,782
06/01/2025 8.31p 8.91p 7.79p 7.79p 176,718
03/01/2025 9.75p 9.82p 9.29p 9.29p 312
02/01/2025 9.75p 9.99p 9.73p 9.73p 1,114
01/01/2025 9.77p 9.77p 9.62p 9.62p 290
31/12/2024 9.77p 9.77p 9.62p 9.62p 290
30/12/2024 9.54p 9.96p 9.54p 9.85p 11,858
27/12/2024 9.34p 9.44p 9.18p 9.44p 13,486
26/12/2024 9.16p 9.18p 9.16p 9.18p 137
25/12/2024 9.16p 9.18p 9.16p 9.18p 137
24/12/2024 9.16p 9.18p 9.16p 9.18p 137
23/12/2024 9.87p 10.13p 9.44p 9.68p 8,812
20/12/2024 11.26p 11.47p 10.14p 10.14p 298
19/12/2024 10.44p 10.52p 10.41p 10.41p 1,701
18/12/2024 9.06p 9.08p 8.91p 8.92p 1,289
17/12/2024 9.54p 10.39p 8.12p 9.21p 0
16/12/2024 9.54p 9.54p 9.09p 9.21p 3,001
13/12/2024 9.52p 9.84p 9.34p 9.84p 10,860
12/12/2024 9.58p 11.30p 9.52p 10.22p 0
11/12/2024 9.58p 11.67p 8.98p 10.02p 0
10/12/2024 9.58p 11.38p 8.98p 10.43p 0
09/12/2024 9.58p 10.87p 8.56p 9.82p 0
06/12/2024 9.58p 9.69p 9.58p 9.69p 3
05/12/2024 9.58p 10.26p 8.17p 9.41p 0
04/12/2024 9.58p 9.59p 9.25p 9.25p 103
03/12/2024 11.41p 11.01p 8.63p 9.77p 0
02/12/2024 11.41p 11.53p 9.06p 9.78p 0
29/11/2024 11.41p 11.97p 9.11p 10.31p 0
28/11/2024 11.41p 11.45p 10.40p 10.60p 0
27/11/2024 11.41p 11.45p 11.40p 11.45p 191
26/11/2024 10.37p 10.68p 10.37p 10.68p 4,224
25/11/2024 10.16p 10.23p 10.16p 10.23p 14,282
22/11/2024 10.49p 10.49p 9.54p 10.26p 10,259
21/11/2024 10.60p 11.89p 8.67p 10.26p 0
20/11/2024 10.60p 11.91p 9.44p 10.81p 0
19/11/2024 10.60p 10.60p 9.87p 10.50p 53,874
18/11/2024 11.00p 11.07p 10.64p 10.64p 53,734
15/11/2024 10.14p 10.69p 10.05p 9.56p 2,288
14/11/2024 9.81p 9.99p 9.56p 9.56p 1,973
13/11/2024 9.40p 9.80p 9.30p 9.80p 128,192
12/11/2024 9.31p 9.41p 9.30p 9.41p 86,998
11/11/2024 8.41p 9.23p 8.41p 9.19p 1,124
08/11/2024 8.27p 8.65p 8.23p 8.51p 13,380
07/11/2024 8.85p 9.17p 8.40p 8.40p 35,663
06/11/2024 9.29p 9.42p 9.28p 9.35p 8,499
05/11/2024 10.00p 10.00p 9.67p 9.67p 74,069
04/11/2024 9.89p 10.28p 9.87p 9.92p 104,460
01/11/2024 9.94p 9.95p 9.90p 9.95p 500
31/10/2024 9.75p 10.76p 9.55p 10.63p 15,388
30/10/2024 9.47p 9.47p 9.44p 9.44p 6,750
29/10/2024 9.37p 9.37p 9.04p 9.04p 13,000
28/10/2024 9.50p 10.43p 8.42p 9.43p 0
25/10/2024 9.50p 9.50p 9.00p 9.00p 31,547
24/10/2024 9.48p 9.70p 9.48p 9.73p 42,517
23/10/2024 9.57p 9.73p 9.46p 9.73p 100
22/10/2024 9.57p 11.49p 9.54p 9.54p 45,430
21/10/2024 9.52p 9.67p 9.36p 9.67p 19,207
18/10/2024 9.05p 10.32p 8.37p 9.32p 0
17/10/2024 9.05p 9.05p 9.00p 9.00p 100
16/10/2024 9.76p 10.04p 9.67p 9.86p 252,982
15/10/2024 8.54p 9.68p 8.50p 9.65p 31,860
14/10/2024 8.97p 9.00p 8.49p 8.69p 114,914
11/10/2024 9.13p 9.29p 9.06p 9.06p 3,304
10/10/2024 9.63p 10.38p 8.45p 9.23p 0
09/10/2024 9.63p 10.43p 8.40p 9.32p 0
08/10/2024 9.63p 9.85p 9.59p 9.59p 30,000
07/10/2024 10.40p 11.35p 9.36p 9.90p 0
04/10/2024 10.40p 10.40p 9.96p 10.28p 54,996
03/10/2024 10.61p 10.66p 10.39p 10.39p 129,690
02/10/2024 10.58p 11.03p 10.40p 10.40p 17,688
01/10/2024 10.58p 11.24p 9.97p 11.06p 137,009
30/09/2024 10.05p 10.70p 10.03p 10.03p 26,799
27/09/2024 9.45p 9.85p 9.27p 9.85p 3,108
26/09/2024 9.45p 9.89p 9.06p 9.66p 134,896
25/09/2024 10.70p 10.70p 9.85p 10.21p 79,294
24/09/2024 11.35p 11.07p 10.81p 10.81p 249
23/09/2024 11.35p 11.38p 11.26p 11.26p 81,820
20/09/2024 11.26p 11.62p 11.23p 11.62p 1,987
19/09/2024 11.32p 11.48p 10.70p 10.74p 104,681
18/09/2024 12.20p 12.50p 12.02p 12.23p 159,603
17/09/2024 11.99p 12.16p 11.80p 11.88p 164,055
16/09/2024 12.30p 12.30p 12.25p 12.30p 138,000
13/09/2024 12.27p 12.81p 11.73p 12.42p 154,718
12/09/2024 14.58p 12.42p 12.32p 14.62p 140
11/09/2024 14.58p 14.78p 14.05p 15.14p 334,746
10/09/2024 15.40p 15.40p 14.99p 15.14p 120,044
09/09/2024 15.38p 15.82p 15.20p 15.53p 13,558
06/09/2024 14.55p 16.03p 15.18p 16.03p 140
05/09/2024 14.55p 14.60p 14.00p 14.45p 12,732
04/09/2024 14.55p 14.58p 13.47p 13.89p 503,207
03/09/2024 13.01p 13.59p 12.24p 13.47p 346,218
02/09/2024 11.85p 12.98p 10.14p 11.91p 0
30/08/2024 11.85p 12.01p 11.85p 11.91p 11,149
29/08/2024 12.30p 12.46p 11.20p 11.56p 27,297
28/08/2024 11.17p 12.00p 11.17p 12.00p 35,383
27/08/2024 11.41p 12.11p 11.18p 11.41p 16,110
26/08/2024 10.79p 11.07p 10.59p 11.07p 270
23/08/2024 10.79p 11.07p 10.59p 11.07p 270
22/08/2024 10.79p 11.07p 10.59p 11.07p 270

Market data

Select a section