Market data

Select a section

Leverage Shares Public Limited Company -4X Short Semiconductors Etp

(SX4S)
Sector: n/a
75.90p
3.50p 4.83
Last updated: 16:35:37

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 76.00p 76.00p 68.00p 75.90p 29,487
14/08/2025 79.00p 73.00p 72.40p 72.40p 2,400
13/08/2025 79.00p 76.20p 71.20p 72.70p 9,651
12/08/2025 79.00p 80.00p 77.30p 77.30p 1,819
11/08/2025 90.60p 83.10p 82.00p 83.10p 270
08/08/2025 90.60p 90.80p 84.80p 86.00p 1,060
07/08/2025 85.00p 90.20p 85.00p 90.20p 5,225
06/08/2025 89.60p 98.70p 98.60p 98.70p 1,200
05/08/2025 89.60p 95.00p 86.60p 95.00p 16,925
04/08/2025 94.00p 95.40p 92.50p 92.50p 10
01/08/2025 94.00p 104.50p 94.00p 98.85p 45,337
31/07/2025 89.80p 85.40p 78.80p 88.90p 0
30/07/2025 89.80p 83.60p 82.20p 82.20p 12,027
29/07/2025 89.80p 84.70p 80.00p 84.70p 25,722
28/07/2025 89.80p 88.86p 81.40p 85.20p 22,747
25/07/2025 89.80p 96.35p 88.10p 91.50p 0
24/07/2025 89.80p 90.00p 89.40p 89.40p 200
23/07/2025 89.80p 92.00p 89.80p 90.40p 120,363
22/07/2025 83.80p 90.40p 83.80p 87.20p 4,989
21/07/2025 80.40p 82.20p 79.10p 79.10p 12,312
18/07/2025 80.40p 84.20p 80.40p 83.20p 2,142
17/07/2025 82.40p 88.40p 81.00p 83.20p 30,438
16/07/2025 88.00p 91.60p 85.80p 91.60p 8,541
15/07/2025 79.40p 81.10p 79.40p 81.10p 6,600
14/07/2025 88.60p 90.00p 87.80p 87.80p 5,707
11/07/2025 83.60p 85.20p 83.60p 84.00p 6,765
10/07/2025 85.40p 85.40p 82.10p 82.10p 9
09/07/2025 88.00p 88.00p 84.00p 87.30p 1,311
08/07/2025 90.20p 90.20p 86.80p 86.80p 807
07/07/2025 89.80p 92.20p 89.80p 92.20p 25,341
04/07/2025 90.00p 94.55p 79.70p 90.50p 0
03/07/2025 90.00p 91.10p 84.80p 86.50p 0
02/07/2025 90.00p 90.60p 89.60p 89.60p 19,806
01/07/2025 95.40p 98.20p 95.00p 97.80p 3,569
30/06/2025 99.40p 94.60p 94.20p 94.20p 8
27/06/2025 99.40p 92.30p 91.80p 92.30p 8
26/06/2025 99.40p 94.20p 89.60p 94.10p 624
25/06/2025 99.40p 100.50p 98.80p 100.30p 52,578
24/06/2025 129.00p 105.50p 102.25p 102.25p 1,700
23/06/2025 129.00p 122.50p 120.50p 120.75p 923
20/06/2025 129.00p 130.00p 116.00p 124.75p 8,783
19/06/2025 120.50p 123.50p 120.50p 123.50p 5,469
18/06/2025 131.00p 122.00p 114.75p 117.75p 0
17/06/2025 131.00p 124.50p 117.25p 117.25p 600
16/06/2025 131.00p 120.00p 118.25p 118.25p 900
13/06/2025 131.00p 135.50p 127.50p 130.25p 69,866
12/06/2025 134.00p 134.00p 121.00p 121.00p 30,063
11/06/2025 130.00p 125.50p 119.00p 119.00p 2,004
10/06/2025 130.00p 132.50p 124.50p 125.50p 187,754
09/06/2025 144.00p 154.25p 128.75p 133.75p 0
06/06/2025 144.00p 144.50p 141.00p 142.75p 29,152
05/06/2025 145.00p 149.00p 140.50p 141.75p 71,173
04/06/2025 155.00p 156.50p 149.00p 149.25p 23,740
03/06/2025 180.00p 182.00p 161.50p 161.50p 118,094
02/06/2025 192.00p 199.50p 182.00p 182.00p 20,049
30/05/2025 189.00p 192.50p 175.00p 187.75p 13,500
29/05/2025 153.50p 179.00p 153.50p 171.50p 14,304
28/05/2025 168.00p 178.50p 168.00p 176.25p 40,560
27/05/2025 183.00p 187.00p 172.00p 174.00p 142,466
26/05/2025 191.50p 207.00p 191.50p 207.00p 2,438
23/05/2025 191.50p 207.00p 191.50p 207.00p 2,438
22/05/2025 188.50p 190.50p 181.50p 189.25p 23,231
21/05/2025 181.50p 181.50p 168.75p 168.75p 11,129
20/05/2025 176.00p 176.00p 174.50p 175.50p 103,455
19/05/2025 190.00p 194.50p 174.50p 175.75p 18,552
16/05/2025 180.50p 172.50p 166.00p 172.50p 300
15/05/2025 180.50p 180.50p 169.50p 169.50p 20,000
14/05/2025 173.50p 173.50p 163.00p 163.00p 2,312
13/05/2025 195.00p 206.00p 168.00p 168.00p 22,304
12/05/2025 210.00p 224.00p 196.00p 196.00p 42,483
09/05/2025 282.00p 282.00p 256.00p 264.50p 18,407
08/05/2025 283.00p 289.00p 268.00p 273.50p 26,431
07/05/2025 293.00p 314.00p 293.00p 311.00p 4,957
06/05/2025 312.00p 328.00p 296.00p 309.00p 28,470
05/05/2025 290.00p 313.00p 290.00p 291.50p 5,630
02/05/2025 290.00p 313.00p 290.00p 291.50p 5,630
01/05/2025 328.00p 338.00p 313.00p 313.00p 9,239
30/04/2025 380.00p 396.00p 357.00p 359.00p 15,180
29/04/2025 339.00p 340.00p 337.00p 340.00p 2,243
28/04/2025 365.00p 350.00p 342.00p 350.00p 44
25/04/2025 365.00p 345.50p 339.00p 345.50p 460
24/04/2025 365.00p 410.00p 361.00p 365.50p 8,302
23/04/2025 407.00p 466.00p 402.00p 405.50p 6,249
22/04/2025 526.00p 528.00p 510.00p 528.00p 141
21/04/2025 526.00p 546.00p 464.00p 545.00p 36
18/04/2025 526.00p 546.00p 464.00p 545.00p 36
17/04/2025 526.00p 546.00p 464.00p 545.00p 36
16/04/2025 526.00p 552.00p 476.00p 506.00p 5,424
15/04/2025 492.00p 492.00p 438.00p 450.00p 3,655
14/04/2025 442.00p 474.00p 406.00p 464.00p 459
11/04/2025 526.00p 604.00p 424.00p 549.00p 6,105
10/04/2025 460.00p 536.75p 430.00p 536.75p 1,273
09/04/2025 1,490.50p 1,875.50p 1,490.50p 1,577.50p 2,205
08/04/2025 1,351.50p 1,488.00p 1,152.50p 1,316.50p 3,423
07/04/2025 2,079.50p 2,183.50p 1,428.50p 1,646.50p 4,485
04/04/2025 1,130.00p 1,690.00p 1,130.00p 1,515.75p 4,393
03/04/2025 995.25p 1,158.00p 966.25p 1,150.50p 1,233
02/04/2025 1,021.50p 1,021.50p 889.88p 889.88p 842
01/04/2025 937.75p 953.75p 900.50p 905.75p 546
31/03/2025 957.50p 1,015.50p 920.75p 971.00p 255
28/03/2025 809.25p 918.50p 806.75p 898.38p 475
27/03/2025 805.50p 806.50p 754.25p 774.00p 184
26/03/2025 690.00p 740.50p 661.25p 740.37p 231
25/03/2025 637.75p 685.13p 635.50p 639.25p 0
24/03/2025 637.75p 639.25p 637.75p 639.25p 20
21/03/2025 673.25p 783.63p 695.25p 740.75p 0
20/03/2025 673.25p 711.00p 705.00p 705.00p 0
19/03/2025 673.25p 746.25p 667.50p 687.13p 0
18/03/2025 673.25p 705.25p 673.25p 702.25p 68
17/03/2025 726.50p 726.50p 695.00p 702.75p 82
14/03/2025 739.50p 758.00p 739.00p 739.13p 318
13/03/2025 824.25p 824.25p 769.00p 814.00p 582
12/03/2025 835.75p 836.25p 779.00p 779.00p 80
11/03/2025 835.75p 911.00p 794.75p 895.37p 95
10/03/2025 750.50p 819.00p 739.75p 819.00p 258
07/03/2025 762.50p 814.50p 762.50p 814.50p 543
06/03/2025 756.25p 762.25p 731.75p 760.50p 4,581
05/03/2025 730.00p 769.63p 730.00p 769.62p 2,510
04/03/2025 788.00p 857.75p 768.25p 835.25p 4,271
03/03/2025 721.75p 689.75p 656.00p 689.75p 62
28/02/2025 721.75p 771.75p 716.25p 716.25p 3,129
27/02/2025 621.00p 664.25p 550.13p 658.75p 0
26/02/2025 621.00p 621.00p 584.63p 584.63p 705
25/02/2025 611.75p 644.50p 611.75p 639.50p 1,903
24/02/2025 565.75p 565.75p 557.13p 557.12p 1
21/02/2025 491.40p 527.63p 456.30p 518.50p 0
20/02/2025 491.40p 499.45p 480.20p 499.45p 183
19/02/2025 520.00p 530.75p 500.90p 500.90p 303
18/02/2025 559.75p 559.75p 531.75p 531.75p 1,995
17/02/2025 574.75p 571.63p 553.00p 566.63p 0

Market data

Select a section