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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.5	13.77	13.77	13.77	13.35	1,141
February 19, 2026	14.47	14.47	14.47	14.47	14.47	690
February 18, 2026	13.63	13.45	13.45	13.63	13.23	700
February 17, 2026	14.65	14.65	14.65	14.65	14.65	0
February 16, 2026	13.95	14.82	14.82	14.82	13.95	2
February 13, 2026	14.79	14.4	14.4	16.36	14.4	700
February 12, 2026	15.37	16.34	16.34	16.34	15.37	470
February 11, 2026	15.04	14.86	14.86	15.04	14.86	530
February 10, 2026	13.09	13.09	13.09	13.09	13.09	0
February 09, 2026	14.81	13.64	13.64	14.81	13.64	4
February 06, 2026	16.57	15.41	15.41	16.94	15.41	1,221
February 05, 2026	15.13	17.25	17.25	17.25	15.13	1,200
February 04, 2026	14.29	15.56	15.56	16.04	14.29	990
February 03, 2026	12.66	13.81	13.81	13.81	12.66	500
February 02, 2026	14.53	13.07	13.07	14.53	13.07	1
January 30, 2026	11.96	12.57	12.57	12.57	11.96	356
January 29, 2026	10.71	11.92	11.92	11.92	10.71	520
January 28, 2026	11.05	11	11	11.05	10.88	1,501
January 27, 2026	10.56	10.56	10.56	10.56	10.56	0
January 26, 2026	10.54	10.54	10.54	10.54	10.54	0
January 23, 2026	10.3	10.3	10.3	10.3	10.3	0
January 22, 2026	10.21	10.21	10.21	10.21	10.21	0
January 21, 2026	11.24	11.01	11.01	11.51	10.97	265
January 20, 2026	11.18	10.86	10.86	11.31	10.86	29
January 19, 2026	10.23	10.23	10.23	10.23	10.23	0
January 16, 2026	10.23	10.23	10.23	10.23	10.23	0
January 15, 2026	9.92	9.92	9.92	9.92	9.92	0
January 14, 2026	9.9	9.9	9.9	9.9	9.9	0
January 13, 2026	10.09	10.09	10.09	10.09	10.09	0
January 12, 2026	10.19	10.19	10.19	10.19	10.19	0
January 09, 2026	10.41	10.91	10.91	10.91	10.41	44
January 08, 2026	10.98	10.98	10.98	10.98	10.98	0
January 07, 2026	10.56	10.56	10.56	10.56	10.56	0
January 06, 2026	10.61	10.61	10.61	10.61	10.61	0
January 05, 2026	10.75	10.75	10.75	10.75	10.75	0
January 02, 2026	12.02	12.05	12.05	12.05	11.99	30
December 31, 2025	12.16	12.16	12.16	12.16	12.16	0
December 30, 2025	11.77	11.77	11.77	11.77	11.77	0
December 29, 2025	11.81	11.81	11.81	11.81	11.81	0
December 24, 2025	11.1	11.1	11.1	11.1	11.1	0
December 23, 2025	11.15	11.15	11.15	11.15	11.15	0
December 22, 2025	10.44	10.44	10.44	10.44	10.44	0
December 19, 2025	11.21	11.21	11.21	11.21	11.21	0
December 18, 2025	11.5	11.5	11.5	11.5	11.5	0
December 17, 2025	11.57	11.57	11.57	11.57	11.57	0
December 16, 2025	11.76	11.76	11.76	11.76	11.76	0
December 15, 2025	11.25	11.25	11.25	11.25	11.25	0
December 12, 2025	11.45	11.45	11.45	11.45	11.45	0
December 11, 2025	11.04	11.04	11.04	11.04	11.04	0
December 10, 2025	10.58	10.58	10.58	10.58	10.58	0
December 09, 2025	10.54	10.54	10.54	10.54	10.54	0
December 08, 2025	10.85	10.85	10.85	10.85	10.85	0
December 05, 2025	10.6	10.79	10.79	10.79	10.6	132
December 04, 2025	10.85	10.85	10.85	10.85	10.85	0
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

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