Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Square Etp

(SSQE)
Sector: n/a
€3.43
€-0.12 -3.46
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 €3.59 €3.59 €3.43 €3.43 873
11/11/2024 €4.06 €4.27 €3.53 €3.55 0
08/11/2024 €4.06 €4.50 €3.58 €4.08 0
07/11/2024 €4.06 €4.02 €3.44 €3.78 0
06/11/2024 €4.06 €4.30 €3.53 €3.80 0
05/11/2024 €4.06 €4.32 €3.59 €4.01 0
04/11/2024 €4.06 €4.06 €3.97 €3.97 770
01/11/2024 €4.02 €4.41 €3.70 €4.03 0
31/10/2024 €4.02 €4.33 €3.67 €4.02 0
30/10/2024 €4.02 €4.11 €3.67 €3.92 0
29/10/2024 €4.02 €4.28 €3.64 €3.97 0
28/10/2024 €4.02 €4.30 €3.92 €3.93 0
25/10/2024 €4.02 €4.03 €4.02 €4.03 714
24/10/2024 €4.18 €4.39 €3.72 €4.06 0
23/10/2024 €4.18 €4.44 €3.71 €4.06 0
22/10/2024 €4.18 €4.37 €3.65 €4.03 0
21/10/2024 €4.18 €4.20 €3.60 €3.98 0
18/10/2024 €4.18 €4.28 €3.64 €3.92 0
17/10/2024 €4.18 €4.30 €3.66 €4.00 0
16/10/2024 €4.18 €4.40 €3.70 €4.00 0
15/10/2024 €4.18 €4.37 €3.63 €4.05 0
14/10/2024 €4.18 €4.55 €3.74 €4.10 0
11/10/2024 €4.70 €4.52 €3.78 €4.18 0
10/10/2024 €4.70 €4.72 €3.90 €4.13 0
09/10/2024 €4.70 €4.58 €3.81 €4.27 0
08/10/2024 €4.70 €4.75 €4.04 €4.28 0
07/10/2024 €4.70 €4.68 €3.96 €4.36 0
04/10/2024 €4.70 €4.82 €3.89 €4.39 0
03/10/2024 €4.70 €4.91 €4.01 €4.42 0
02/10/2024 €4.70 €4.73 €4.03 €4.41 0
01/10/2024 €4.70 €4.69 €3.84 €4.39 0
30/09/2024 €4.70 €4.59 €3.81 €4.19 0
27/09/2024 €4.70 €4.73 €3.95 €4.34 0
26/09/2024 €4.70 €4.66 €3.97 €4.34 0
25/09/2024 €4.70 €4.56 €3.90 €4.28 0
24/09/2024 €4.70 €4.58 €3.76 €4.23 0
23/09/2024 €4.70 €4.62 €3.85 €4.19 0
20/09/2024 €4.70 €4.50 €3.81 €4.25 0
19/09/2024 €4.70 €4.53 €3.81 €4.12 0
18/09/2024 €4.70 €4.59 €3.82 €4.26 0
17/09/2024 €4.70 €4.63 €3.94 €4.22 0
16/09/2024 €4.70 €4.82 €3.91 €4.36 0
13/09/2024 €4.70 €5.03 €4.13 €4.59 0
12/09/2024 €4.70 €5.02 €4.12 €4.75 0
11/09/2024 €4.70 €5.19 €4.24 €4.75 0
10/09/2024 €4.70 €4.76 €4.70 €4.76 424
09/09/2024 €4.94 €5.12 €4.20 €4.69 0
06/09/2024 €4.94 €5.01 €4.02 €4.63 0
05/09/2024 €4.94 €4.97 €4.02 €4.48 0
04/09/2024 €4.94 €4.89 €4.11 €4.45 0
03/09/2024 €4.94 €4.84 €3.91 €4.42 0
02/09/2024 €4.94 €4.92 €4.23 €4.41 0
30/08/2024 €4.94 €4.71 €3.94 €4.41 0
29/08/2024 €4.94 €4.86 €3.76 €4.21 0
28/08/2024 €4.94 €4.68 €3.90 €4.32 0
27/08/2024 €4.94 €4.75 €3.92 €4.32 0
26/08/2024 €4.94 €4.77 €3.91 €4.43 0
23/08/2024 €4.94 €4.77 €3.91 €4.43 0
22/08/2024 €4.94 €4.77 €3.91 €4.43 0
21/08/2024 €4.94 €4.82 €3.97 €4.44 0
20/08/2024 €4.94 €4.75 €3.88 €4.40 0
19/08/2024 €4.94 €4.74 €4.02 €4.47 0
16/08/2024 €4.94 €4.91 €4.01 €4.47 0
15/08/2024 €4.94 €5.04 €4.14 €4.54 0
14/08/2024 €4.94 €5.07 €4.19 €4.63 0
13/08/2024 €4.94 €5.16 €4.33 €4.62 0
12/08/2024 €4.94 €5.24 €4.31 €4.74 0
09/08/2024 €4.94 €5.15 €4.33 €4.72 0
08/08/2024 €4.94 €5.45 €4.42 €4.82 0
07/08/2024 €4.94 €5.49 €4.42 €4.95 0
06/08/2024 €4.94 €5.09 €4.94 €5.09 8
05/08/2024 €4.76 €5.76 €4.72 €5.06 0
02/08/2024 €4.76 €5.48 €4.21 €5.06 0
01/08/2024 €4.76 €5.31 €4.30 €4.82 0
31/07/2024 €4.76 €5.38 €4.34 €4.82 0
30/07/2024 €4.76 €5.28 €4.35 €4.91 0
29/07/2024 €4.76 €5.35 €4.46 €4.90 0
26/07/2024 €4.76 €4.94 €4.76 €4.76 630
25/07/2024 €4.54 €5.19 €4.44 €4.76 0
24/07/2024 €4.54 €4.92 €4.06 €4.67 0
23/07/2024 €4.54 €4.74 €4.01 €4.38 0
22/07/2024 €4.54 €4.77 €3.91 €4.41 0
19/07/2024 €4.54 €4.78 €4.01 €4.39 0
18/07/2024 €4.54 €4.48 €3.65 €4.31 0
17/07/2024 €4.54 €4.56 €3.84 €4.15 0
16/07/2024 €4.54 €4.53 €3.77 €4.13 0
15/07/2024 €4.54 €4.68 €3.93 €4.16 0
12/07/2024 €4.54 €4.87 €4.00 €4.33 0
11/07/2024 €4.54 €4.54 €4.52 €4.52 640
10/07/2024 €4.65 €5.04 €4.27 €4.75 0
09/07/2024 €4.65 €5.05 €4.22 €4.72 0
08/07/2024 €4.65 €5.05 €4.16 €4.67 0
05/07/2024 €4.65 €4.65 €4.65 €4.65 640
04/07/2024 €4.67 €5.07 €4.34 €4.71 0
03/07/2024 €4.67 €5.06 €4.28 €4.66 0
02/07/2024 €4.67 €5.15 €4.33 €4.72 0
01/07/2024 €4.67 €5.16 €4.28 €4.82 0
28/06/2024 €4.67 €5.21 €4.34 €4.76 0
27/06/2024 €4.67 €5.22 €4.40 €4.80 0
26/06/2024 €4.67 €5.24 €4.27 €4.80 0
25/06/2024 €4.67 €4.72 €4.67 €4.72 11
24/06/2024 €4.99 €5.23 €4.28 €4.64 0
21/06/2024 €4.99 €5.34 €4.44 €4.90 0
20/06/2024 €4.99 €5.33 €4.49 €4.89 0
19/06/2024 €4.99 €5.25 €4.93 €4.97 39
18/06/2024 €4.48 €5.26 €4.36 €4.87 0
17/06/2024 €4.48 €5.32 €4.51 €4.95 0
14/06/2024 €4.48 €5.35 €4.49 €4.89 0
13/06/2024 €4.48 €5.08 €4.23 €4.79 0
12/06/2024 €4.48 €4.94 €4.14 €4.57 0
11/06/2024 €4.48 €5.14 €4.33 €4.79 0
10/06/2024 €4.48 €5.06 €4.26 €4.70 0
07/06/2024 €4.48 €4.89 €4.17 €4.59 0
06/06/2024 €4.48 €5.07 €4.22 €4.53 0
05/06/2024 €4.48 €5.07 €4.22 €4.58 0
04/06/2024 €4.48 €5.16 €4.26 €4.64 0
03/06/2024 €4.48 €5.13 €4.20 €4.66 0
31/05/2024 €4.48 €4.98 €4.23 €4.74 0
30/05/2024 €4.48 €5.00 €4.16 €4.56 0
29/05/2024 €4.48 €4.93 €4.22 €4.61 0
28/05/2024 €4.48 €4.93 €4.13 €4.55 0
27/05/2024 €4.48 €4.84 €4.13 €4.48 0
24/05/2024 €4.48 €4.84 €4.13 €4.48 0
23/05/2024 €4.48 €4.48 €4.47 €4.47 616
22/05/2024 €4.02 €4.60 €3.78 €4.39 0
21/05/2024 €4.02 €4.39 €3.75 €4.23 0
20/05/2024 €4.02 €4.50 €3.81 €4.12 0
17/05/2024 €4.02 €4.52 €3.84 €4.13 0
16/05/2024 €4.02 €4.50 €3.75 €4.18 0
15/05/2024 €4.02 €4.63 €3.74 €4.14 0
14/05/2024 €4.02 €4.97 €3.66 €4.21 0
13/05/2024 €4.02 €4.86 €3.69 €4.27 0

Market data

Select a section