Leverage Shares -3x Short Artificial Intelligence (AI) ETP Securities (GPTS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 09:25AM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.00 | 0.00 | 0.00 | 21.59 | 21.59 | 54 |
| 03 May 2024 | 23.42 | 23.42 | 22.60 | 22.61 | 22.61 | 2 |
| 02 May 2024 | 24.96 | 24.96 | 24.65 | 24.58 | 24.58 | 53 |
| 01 May 2024 | 26.23 | 26.26 | 26.23 | 26.13 | 26.13 | 20 |
| 30 Apr 2024 | 24.17 | 27.81 | 24.17 | 24.38 | 24.38 | 22 |
| 29 Apr 2024 | 23.59 | 23.87 | 23.59 | 24.12 | 24.12 | 53 |
| 26 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 25 Apr 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | - |
| 24 Apr 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 23 Apr 2024 | 24.77 | 24.77 | 24.77 | 25.44 | 25.44 | 46 |
| 22 Apr 2024 | 27.68 | 27.72 | 27.68 | 27.93 | 27.93 | 34 |
| 19 Apr 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 18 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 17 Apr 2024 | 23.47 | 23.47 | 23.47 | 23.91 | 23.91 | 21 |
| 16 Apr 2024 | 21.20 | 21.20 | 21.20 | 22.93 | 22.93 | 6 |
| 15 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 12 Apr 2024 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | - |
| 11 Apr 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 10 Apr 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| 09 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.83 | 21.83 | 83 |
| 08 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.29 | 21.29 | 4 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.