Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Square Etp

(SSQ)
Sector: n/a
399.00p
6.05p 1.54
Last updated: 16:34:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 390.00p 399.00p 390.00p 400.00p 20
10/04/2025 388.90p 392.95p 388.90p 392.95p 10
09/04/2025 440.00p 442.90p 433.70p 441.40p 595
08/04/2025 416.20p 425.85p 413.40p 425.85p 1,430
07/04/2025 429.60p 429.60p 425.90p 427.10p 2,628
04/04/2025 432.00p 432.00p 430.35p 430.35p 1
03/04/2025 381.50p 393.25p 376.20p 393.25p 1,360
02/04/2025 367.70p 407.90p 370.50p 373.20p 0
01/04/2025 367.70p 417.30p 387.90p 395.20p 0
31/03/2025 367.70p 416.20p 382.25p 402.65p 0
28/03/2025 367.70p 395.55p 374.70p 391.50p 0
27/03/2025 367.70p 379.80p 359.55p 372.45p 0
26/03/2025 367.70p 363.55p 347.05p 360.05p 0
25/03/2025 367.70p 352.20p 332.45p 349.60p 0
24/03/2025 367.70p 358.30p 340.30p 347.55p 0
21/03/2025 367.70p 370.20p 346.90p 355.25p 0
20/03/2025 367.70p 369.50p 338.90p 351.60p 0
19/03/2025 367.70p 376.00p 346.60p 352.15p 0
18/03/2025 367.70p 367.70p 363.55p 363.55p 1
17/03/2025 382.40p 385.25p 368.95p 371.00p 0
14/03/2025 382.40p 382.60p 382.40p 382.60p 620
13/03/2025 404.20p 404.10p 385.90p 398.80p 0
12/03/2025 404.20p 397.40p 379.40p 391.40p 0
11/03/2025 404.20p 404.20p 399.30p 399.30p 2
10/03/2025 363.20p 396.65p 365.30p 393.40p 0
07/03/2025 363.20p 379.95p 351.10p 377.10p 0
06/03/2025 363.20p 377.25p 359.15p 366.85p 0
05/03/2025 363.20p 385.00p 360.95p 368.05p 0
04/03/2025 363.20p 385.00p 363.20p 385.00p 700
03/03/2025 339.70p 355.80p 334.80p 344.15p 0
28/02/2025 339.70p 363.45p 340.75p 355.80p 0
27/02/2025 339.70p 351.55p 339.05p 342.45p 0
26/02/2025 339.70p 366.00p 344.30p 346.95p 0
25/02/2025 339.70p 357.90p 339.70p 357.90p 721
24/02/2025 277.90p 350.10p 321.35p 344.00p 0
21/02/2025 277.90p 330.30p 283.35p 327.05p 0
20/02/2025 277.90p 295.50p 273.55p 283.35p 0
19/02/2025 277.90p 282.80p 277.90p 282.80p 900
18/02/2025 274.60p 289.65p 271.05p 278.25p 0
17/02/2025 274.60p 277.65p 276.90p 277.65p 0
14/02/2025 274.60p 306.60p 254.75p 281.95p 0
13/02/2025 274.60p 307.25p 259.15p 284.30p 0
12/02/2025 274.60p 322.10p 265.20p 293.55p 0
11/02/2025 274.60p 288.75p 253.35p 282.77p 0
10/02/2025 274.60p 301.13p 250.10p 282.77p 0
07/02/2025 274.60p 274.63p 274.60p 274.62p 900
06/02/2025 264.55p 300.97p 246.13p 274.73p 0
05/02/2025 264.55p 296.25p 249.23p 274.73p 0
04/02/2025 264.55p 292.05p 244.23p 266.70p 0
03/02/2025 264.55p 298.45p 251.00p 266.70p 0
31/01/2025 264.55p 262.88p 236.88p 258.70p 0
30/01/2025 264.55p 264.55p 256.27p 256.28p 930
29/01/2025 273.80p 293.73p 243.58p 267.07p 0
28/01/2025 273.80p 303.55p 258.07p 278.92p 0
27/01/2025 273.80p 304.02p 260.32p 278.92p 0
24/01/2025 273.80p 273.80p 266.63p 266.62p 2,670
23/01/2025 300.45p 285.68p 256.07p 275.00p 0
22/01/2025 300.45p 275.95p 262.02p 271.95p 0
21/01/2025 300.45p 290.13p 271.55p 274.13p 0
20/01/2025 300.45p 288.88p 271.15p 274.48p 0
17/01/2025 300.45p 304.65p 254.00p 281.28p 0
16/01/2025 300.45p 308.13p 256.63p 286.63p 0
15/01/2025 300.45p 320.15p 255.05p 286.63p 0
14/01/2025 300.45p 319.42p 268.05p 296.80p 0
13/01/2025 300.45p 304.82p 300.45p 304.82p 1,372
10/01/2025 281.30p 313.47p 252.80p 297.13p 0
09/01/2025 281.30p 288.13p 259.00p 280.55p 0
08/01/2025 281.30p 281.30p 279.95p 279.95p 1
07/01/2025 272.40p 280.30p 232.95p 268.37p 0
06/01/2025 272.40p 259.05p 258.55p 259.05p 5
03/01/2025 272.40p 272.40p 266.93p 266.93p 880
02/01/2025 282.95p 282.95p 280.40p 280.40p 1
01/01/2025 270.90p 299.88p 248.42p 272.83p 0
31/12/2024 270.90p 299.88p 248.42p 272.83p 0
30/12/2024 270.90p 275.70p 270.90p 275.70p 930
27/12/2024 274.80p 286.90p 242.15p 269.72p 0
26/12/2024 274.80p 290.45p 247.60p 269.90p 0
25/12/2024 274.80p 290.45p 247.60p 269.90p 0
24/12/2024 274.80p 290.45p 247.60p 269.90p 0
23/12/2024 274.80p 291.43p 248.02p 266.97p 0
20/12/2024 274.80p 302.30p 254.65p 266.97p 0
19/12/2024 274.80p 274.80p 271.42p 271.43p 1
18/12/2024 254.50p 279.30p 231.55p 254.68p 0
17/12/2024 254.50p 275.13p 233.00p 254.38p 0
16/12/2024 254.50p 282.07p 236.40p 255.40p 0
13/12/2024 254.50p 278.50p 233.12p 257.77p 0
12/12/2024 254.50p 254.50p 251.70p 251.70p 1
11/12/2024 273.20p 268.98p 228.83p 246.02p 0
10/12/2024 273.20p 277.28p 226.95p 251.87p 0
09/12/2024 273.20p 266.73p 224.38p 249.52p 0
06/12/2024 273.20p 267.83p 228.63p 245.55p 0
05/12/2024 273.20p 261.32p 215.05p 245.92p 0
04/12/2024 273.20p 285.20p 232.43p 251.95p 0
03/12/2024 273.20p 289.40p 234.07p 264.50p 0
02/12/2024 273.20p 273.20p 260.80p 260.80p 920
29/11/2024 269.95p 285.30p 269.95p 271.20p 925
28/11/2024 294.75p 279.48p 261.90p 271.40p 0
27/11/2024 294.75p 294.85p 246.30p 272.50p 0
26/11/2024 294.75p 297.02p 244.98p 273.15p 0
25/11/2024 294.75p 290.80p 240.65p 268.50p 0
22/11/2024 294.75p 287.55p 242.65p 262.67p 0
21/11/2024 294.75p 294.20p 240.00p 262.67p 0
20/11/2024 294.75p 284.77p 256.10p 268.07p 0
19/11/2024 294.75p 286.60p 258.48p 267.05p 0
18/11/2024 294.75p 311.17p 264.07p 277.85p 0
15/11/2024 294.75p 295.73p 294.75p 289.80p 3
14/11/2024 301.05p 313.43p 256.43p 289.80p 0
13/11/2024 301.05p 295.82p 247.03p 274.57p 0
12/11/2024 301.05p 301.05p 285.27p 293.72p 882
11/11/2024 340.70p 354.05p 291.95p 338.77p 0
08/11/2024 340.70p 367.23p 310.43p 338.77p 0
07/11/2024 340.70p 334.40p 278.40p 314.10p 0
06/11/2024 340.70p 350.65p 294.50p 316.25p 0
05/11/2024 340.70p 362.85p 308.18p 336.85p 0
04/11/2024 340.70p 340.70p 330.70p 333.40p 791
01/11/2024 328.40p 371.33p 311.77p 337.55p 0
31/10/2024 328.40p 362.63p 301.40p 339.23p 0
30/10/2024 328.40p 328.40p 327.25p 327.25p 1
29/10/2024 327.90p 329.68p 327.90p 329.68p 820
28/10/2024 335.30p 360.70p 306.50p 327.35p 0
25/10/2024 335.30p 335.60p 335.30p 335.60p 714
24/10/2024 335.80p 337.68p 335.80p 338.58p 1
23/10/2024 350.33p 362.70p 308.10p 335.68p 0
22/10/2024 350.33p 363.40p 303.25p 335.68p 0
21/10/2024 350.33p 351.08p 299.98p 331.80p 0
18/10/2024 350.33p 361.72p 302.10p 326.50p 0
17/10/2024 350.33p 365.30p 303.65p 333.03p 0
16/10/2024 350.33p 367.45p 309.52p 334.85p 0
15/10/2024 350.33p 363.85p 299.27p 337.25p 0
14/10/2024 350.33p 380.80p 312.60p 342.85p 0

Market data

Select a section