Leverage Shares -3x Short ARK Innovation ETP Securities - SAKE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	12.35	11.78	11.78	12.35	11.78	252
December 02, 2025	12.72	12.72	12.72	12.72	12.72	0
December 01, 2025	12.86	12.86	12.86	12.86	12.86	0
November 28, 2025	11.62	12.16	12.16	12.16	11.62	263
November 27, 2025	12.88	12.88	12.88	12.88	12.88	0
November 26, 2025	12.88	12.88	12.88	12.88	12.88	0
November 25, 2025	14.02	14.01	14.01	14.02	14.01	0
November 24, 2025	14.87	14.28	14.28	14.87	14.28	4
November 21, 2025	16.31	16.31	16.31	16.31	16.31	418
November 20, 2025	14.03	15.12	15.12	15.12	13.72	437
November 19, 2025	14.81	15.53	15.53	15.68	14.81	322
November 18, 2025	15.59	15.12	15.12	16.09	15.12	321
November 17, 2025	14.29	14.29	14.29	14.29	14.29	0
November 14, 2025	15.76	13.49	13.49	15.77	13.49	25
November 13, 2025	13.47	13.47	13.47	13.47	13.47	0
November 12, 2025	11.79	12.2	12.2	12.2	11.79	7
November 11, 2025	11.79	12.08	12.08	12.08	11.79	8
November 10, 2025	11.51	11.75	11.75	12.11	11.38	605
November 07, 2025	13.29	13.8	13.8	13.8	13.29	8
November 06, 2025	12.34	12.34	12.34	12.34	12.34	0
November 05, 2025	11.21	11.53	11.53	11.53	11.21	13
November 04, 2025	11.15	10.98	10.98	11.16	10.98	14
November 03, 2025	10.3	10.33	10.33	10.33	10.3	2
October 31, 2025	10.7	9.97	9.97	10.7	9.97	2
October 30, 2025	10.24	10.48	10.48	10.48	10.24	2
October 29, 2025	9.66	9.62	9.62	9.66	9.62	2
October 28, 2025	9.6	9.67	9.67	9.67	9.6	2
October 27, 2025	9.43	9.67	9.67	9.43	9.02	2
October 24, 2025	10.23	9.81	9.81	10.23	9.81	0
October 23, 2025	10.94	11.03	11.03	11.03	10.94	0
October 22, 2025	11.81	11.81	11.81	11.81	11.81	0
October 21, 2025	10.11	10.11	10.11	10.11	10.11	56
October 20, 2025	11.34	9.98	9.98	11.34	9.98	0
October 17, 2025	12.99	11.77	11.77	12.99	11.77	2
October 16, 2025	10.48	10.48	10.48	10.48	10.48	0
October 15, 2025	11.58	10.28	10.28	11.58	10.28	11
October 14, 2025	11.9	11.46	11.46	11.9	11.46	223
October 13, 2025	10.9	11.2	11.2	11.2	10.9	0
October 10, 2025	9.91	10.95	10.95	10.95	9.79	990
October 09, 2025	9.97	9.92	9.92	9.97	9.8	239
October 08, 2025	10.02	10.02	10.02	10.02	10.02	0
October 07, 2025	10.2	10.56	10.56	10.56	10.09	21
October 06, 2025	10.86	10.1	10.1	10.86	10.1	60
October 03, 2025	10.88	10.88	10.88	10.88	10.88	0
October 02, 2025	11.4	11.43	11.43	11.43	11.37	91
October 01, 2025	12.29	11.61	11.61	12.29	11.61	40
September 30, 2025	12.75	12.57	12.57	12.75	12.39	341
September 29, 2025	12.94	12.94	12.94	12.94	12.94	0
September 26, 2025	14.29	14.29	14.29	14.29	14.29	0
September 25, 2025	14.44	14.44	14.44	14.44	14.44	0
September 24, 2025	13.02	13.02	13.02	13.02	13.02	0
September 23, 2025	12.97	12.75	12.75	12.97	12.75	0
September 22, 2025	12.92	12.92	12.92	12.92	12.92	0
September 19, 2025	13.59	13.08	13.08	13.93	12.97	136
September 18, 2025	13.9	13.9	13.9	13.9	13.9	0
September 17, 2025	15.05	15.2	15.2	15.2	15.05	46
September 16, 2025	15.47	15.47	15.47	15.47	15.47	0
September 15, 2025	16.05	16.05	16.05	16.05	16.05	0
September 12, 2025	16.77	16.77	16.77	16.77	16.77	0
September 11, 2025	17.01	17.01	17.01	17.01	17.01	0

Leverage Shares -3x Short ARK Innovation ETP Securities (SAKE.L) LSE