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 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
September 10, 2025	17.9	17.9	17.9	17.9	17.9	0
September 09, 2025	18.57	18.57	18.57	18.57	18.57	0
September 08, 2025	18.2	18.2	18.2	18.2	18.2	0
September 05, 2025	19.66	19.66	19.66	19.66	19.66	0
September 04, 2025	20.11	20.11	20.11	20.11	20.11	0
September 03, 2025	19.31	19.31	19.31	19.31	19.31	0
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

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