Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Square Etp

(SSQ)
Sector: n/a
263.28p
-0.10p -0.04
Last updated: 12:16:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/10/2024 395.90p 378.63p 316.48p 350.32p 0
10/10/2024 395.90p 391.08p 325.97p 345.78p 0
09/10/2024 395.90p 383.40p 324.18p 357.15p 0
08/10/2024 395.90p 399.18p 333.40p 358.58p 0
07/10/2024 395.90p 392.68p 331.43p 365.67p 0
04/10/2024 395.90p 404.43p 329.05p 367.65p 0
03/10/2024 395.90p 411.65p 336.25p 371.40p 0
02/10/2024 395.90p 394.85p 336.68p 367.07p 0
01/10/2024 395.90p 389.73p 325.10p 365.77p 0
30/09/2024 395.90p 388.83p 325.43p 348.97p 0
27/09/2024 395.90p 394.13p 322.57p 361.35p 0
26/09/2024 395.90p 388.63p 331.30p 361.50p 0
25/09/2024 395.90p 380.63p 322.63p 357.30p 0
24/09/2024 395.90p 381.20p 319.50p 352.87p 0
23/09/2024 395.90p 387.20p 323.45p 349.68p 0
20/09/2024 395.90p 377.95p 319.88p 356.30p 0
19/09/2024 395.90p 379.05p 316.95p 358.90p 0
18/09/2024 395.90p 393.78p 322.15p 358.90p 0
17/09/2024 395.90p 399.20p 332.13p 356.73p 0
16/09/2024 395.90p 406.18p 338.58p 367.10p 0
13/09/2024 395.90p 410.45p 344.33p 387.70p 0
12/09/2024 395.90p 424.50p 341.83p 401.32p 0
11/09/2024 395.90p 439.00p 356.85p 401.32p 0
10/09/2024 395.90p 401.42p 395.90p 401.42p 424
09/09/2024 437.77p 432.00p 352.75p 396.18p 0
06/09/2024 437.77p 422.80p 338.88p 391.02p 0
05/09/2024 437.77p 415.17p 339.08p 377.38p 0
04/09/2024 437.77p 410.65p 343.75p 374.70p 0
03/09/2024 437.77p 407.55p 329.43p 372.87p 0
02/09/2024 437.77p 385.48p 358.03p 371.55p 0
30/08/2024 437.77p 395.28p 323.55p 371.55p 0
29/08/2024 437.77p 412.15p 336.30p 354.65p 0
28/08/2024 437.77p 394.28p 334.08p 374.95p 0
27/08/2024 437.77p 405.22p 339.15p 364.30p 0
26/08/2024 437.77p 403.05p 334.53p 376.10p 0
23/08/2024 437.77p 403.05p 334.53p 376.10p 0
22/08/2024 437.77p 403.05p 334.53p 376.10p 0
21/08/2024 437.77p 415.23p 337.98p 378.65p 0
20/08/2024 437.77p 395.75p 336.47p 375.08p 0
19/08/2024 437.77p 403.88p 342.83p 381.40p 0
16/08/2024 437.77p 418.42p 350.97p 381.40p 0
15/08/2024 437.77p 431.65p 353.33p 387.15p 0
14/08/2024 437.77p 435.08p 359.88p 396.83p 0
13/08/2024 437.77p 441.17p 370.38p 394.62p 0
12/08/2024 437.77p 448.52p 367.97p 405.82p 0
09/08/2024 437.77p 441.97p 369.97p 403.65p 0
08/08/2024 437.77p 469.48p 369.35p 412.85p 0
07/08/2024 437.77p 473.00p 380.98p 437.77p 0
06/08/2024 417.75p 485.40p 395.68p 437.77p 0
05/08/2024 417.75p 494.28p 398.70p 435.02p 0
02/08/2024 417.75p 431.72p 417.75p 431.72p 1
01/08/2024 411.15p 448.45p 362.73p 407.30p 0
31/07/2024 411.15p 411.15p 405.90p 405.90p 1
30/07/2024 411.50p 444.65p 366.25p 413.40p 0
29/07/2024 411.50p 412.65p 411.50p 412.65p 5
26/07/2024 401.35p 416.75p 401.35p 401.00p 640
25/07/2024 369.50p 436.47p 372.95p 401.00p 0
24/07/2024 369.50p 414.98p 348.60p 392.28p 0
23/07/2024 369.50p 369.50p 368.60p 368.60p 1
22/07/2024 351.10p 400.18p 328.90p 372.00p 0
19/07/2024 351.10p 406.25p 337.85p 369.88p 0
18/07/2024 351.10p 377.98p 309.43p 362.20p 0
17/07/2024 351.10p 351.10p 349.08p 349.08p 1
16/07/2024 349.35p 349.35p 347.08p 347.08p 1
15/07/2024 396.30p 393.38p 330.72p 349.52p 0
12/07/2024 396.30p 406.63p 336.08p 363.25p 0
11/07/2024 396.30p 423.43p 353.33p 380.73p 0
10/07/2024 396.30p 427.15p 353.55p 400.50p 0
09/07/2024 396.30p 399.03p 396.30p 399.03p 1
08/07/2024 416.10p 427.25p 351.58p 394.30p 0
05/07/2024 416.10p 416.10p 393.05p 393.05p 654
04/07/2024 381.75p 429.23p 367.50p 399.08p 0
03/07/2024 381.75p 430.45p 362.60p 394.32p 0
02/07/2024 381.75p 438.60p 368.78p 399.85p 0
01/07/2024 381.75p 438.72p 363.15p 408.87p 0
28/06/2024 381.75p 441.58p 367.00p 403.82p 0
27/06/2024 381.75p 441.83p 371.85p 405.85p 0
26/06/2024 381.75p 442.53p 360.38p 406.48p 0
25/06/2024 381.75p 430.30p 381.08p 398.83p 0
24/06/2024 381.75p 443.33p 362.80p 392.23p 0
21/06/2024 381.75p 452.43p 375.18p 414.45p 0
20/06/2024 381.75p 450.60p 378.70p 413.35p 0
19/06/2024 381.75p 427.15p 394.50p 412.10p 0
18/06/2024 381.75p 444.88p 367.72p 412.10p 0
17/06/2024 381.75p 449.65p 382.20p 418.55p 0
14/06/2024 381.75p 443.52p 371.23p 412.30p 0
13/06/2024 381.75p 430.95p 359.65p 403.92p 0
12/06/2024 381.75p 421.98p 347.18p 386.10p 0
11/06/2024 381.75p 433.95p 365.50p 404.02p 0
10/06/2024 381.75p 428.15p 360.30p 396.50p 0
07/06/2024 381.75p 416.70p 351.03p 385.68p 0
06/06/2024 381.75p 430.93p 379.10p 385.68p 0
05/06/2024 381.75p 437.03p 358.48p 389.93p 0
04/06/2024 381.75p 433.83p 364.88p 394.67p 0
03/06/2024 381.75p 437.45p 354.90p 396.48p 0
31/05/2024 381.75p 443.68p 361.15p 403.65p 0
30/05/2024 381.75p 426.98p 359.05p 388.28p 0
29/05/2024 381.75p 424.30p 358.58p 392.45p 0
28/05/2024 381.75p 387.53p 355.15p 387.53p 0
27/05/2024 381.75p 413.68p 345.35p 381.90p 0

Market data

Select a section