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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 02, 2025	20.1	20.1	20.1	20.1	20.1	494
September 01, 2025	19.27	19.27	19.27	19.27	19.27	0
August 29, 2025	19.2	19.2	19.2	19.2	19.2	0
August 28, 2025	18.9	18.9	18.9	18.9	18.9	0
August 27, 2025	18.9	18.9	18.9	18.9	18.9	0
August 26, 2025	18.86	18.86	18.86	18.86	18.86	0
August 22, 2025	20.34	17.77	17.77	20.38	17.77	494
August 21, 2025	20.83	20.83	20.83	20.83	20.83	0
August 20, 2025	20.58	21.58	21.58	21.58	20.58	23
August 19, 2025	19.68	19.68	19.68	19.68	19.68	0
August 18, 2025	18.48	18.48	18.48	18.48	18.48	0
August 15, 2025	18.37	18.37	18.37	18.37	18.37	0
August 14, 2025	18.65	18.65	18.65	18.65	18.65	0
August 13, 2025	17.77	17.77	17.77	17.77	17.77	0
August 12, 2025	18.93	18.93	18.93	18.93	18.93	0
August 11, 2025	18.68	19	19	19	18.68	20
August 08, 2025	20.49	20.49	20.49	20.49	20.49	0
August 07, 2025	20.72	20.73	20.73	20.73	20.72	0
August 06, 2025	21.41	21.41	21.41	21.41	21.41	0
August 05, 2025	21.65	22.27	22.27	22.53	21.34	80
August 04, 2025	22.49	22.49	22.49	22.49	22.49	0
August 01, 2025	24.03	23.88	23.88	24.03	23.88	120
July 31, 2025	20.37	20.07	20.07	20.37	19.99	340
July 30, 2025	20.31	20.31	20.31	20.31	20.31	0
July 29, 2025	21.17	21.17	21.17	21.17	21.17	0
July 28, 2025	19.59	19.47	19.47	19.59	19.47	0
July 25, 2025	19.42	19.42	19.42	19.42	19.42	0
July 24, 2025	19.85	19.85	19.85	19.85	19.85	0
July 23, 2025	19.88	19.43	19.43	19.88	19.43	0
July 22, 2025	19.87	19.87	19.87	19.87	19.87	0
July 21, 2025	18.16	18.03	18.03	18.44	18.03	219
July 18, 2025	19.55	18.82	18.82	19.71	18.69	215
July 17, 2025	21.19	20.28	20.28	21.19	20.28	6
July 16, 2025	21.82	21.82	21.82	21.82	21.82	0
July 15, 2025	22.78	22.78	22.78	22.78	22.78	0
July 14, 2025	22.69	22.69	22.69	22.69	22.69	0
July 11, 2025	23.39	23.39	23.39	23.39	23.39	0
July 10, 2025	23.05	23.19	23.19	23.19	23.05	30
July 09, 2025	25.55	24.57	24.57	25.55	24.34	3
July 08, 2025	24.02	25.56	25.56	25.56	24.02	3
July 07, 2025	0.03	0.03	0.03	0.03	0.03	0
July 04, 2025	0.03	0.03	0.03	0.03	0.03	0
July 03, 2025	0.03	0.03	0.03	0.03	0.03	75
July 02, 2025	0.03	0.03	0.03	0.03	0.03	0
July 01, 2025	0.04	0.04	0.04	0.04	0.04	1
June 30, 2025	0.03	0.03	0.03	0.03	0.03	10
June 27, 2025	0.03	0.03	0.03	0.03	0.03	34
June 26, 2025	0.04	0.03	0.03	0.04	0.03	20
June 25, 2025	0.03	0.04	0.04	0.04	0.03	309
June 24, 2025	0.04	0.03	0.03	0.04	0.03	9
June 23, 2025	0.04	0.04	0.04	0.04	0.04	130
June 20, 2025	0.04	0.04	0.04	0.04	0.04	155
June 19, 2025	0.04	0.04	0.04	0.04	0.04	40
June 18, 2025	0.05	0.04	0.04	0.05	0.04	30
June 17, 2025	0.05	0.05	0.05	0.05	0.05	0
June 16, 2025	0.04	0.05	0.05	0.05	0.04	100
June 13, 2025	0.05	0.05	0.05	0.05	0.05	0
June 12, 2025	0.05	0.05	0.05	0.05	0.05	0
June 11, 2025	0.05	0.05	0.05	0.05	0.05	4,087
June 10, 2025	0.05	0.05	0.05	0.05	0.05	13,624

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