Leverage Shares - -3x ARK Innovation (SAKE.L) LSE
16.64
-1.2975(-7.24%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
16.64
-1.2975(-7.24%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 31, 2026 | 17.49 | 16.64 | 16.64 | 17.49 | 16.64 | 2 |
| March 30, 2026 | 16.38 | 16.76 | 16.76 | 16.76 | 16.38 | 3 |
| March 27, 2026 | 14.59 | 17.29 | 17.29 | 17.29 | 14.59 | 8 |
| March 24, 2026 | 14.71 | 14.49 | 14.49 | 14.71 | 14.49 | 370 |
| March 23, 2026 | 15.35 | 14.05 | 14.05 | 15.35 | 14.05 | 26 |
| March 20, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 460 |
| March 19, 2026 | 14.05 | 14.07 | 14.07 | 14.07 | 14.05 | 36 |
| March 18, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0 |
| March 17, 2026 | 12.97 | 12.75 | 12.75 | 12.97 | 12.75 | 45 |
| March 16, 2026 | 14.37 | 13.63 | 13.63 | 14.37 | 13.63 | 30 |
| March 13, 2026 | 13.45 | 14.34 | 14.34 | 14.34 | 13.45 | 118 |
| March 12, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0 |
| March 11, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0 |
| March 10, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0 |
| March 05, 2026 | 12.62 | 12.48 | 12.48 | 12.67 | 12.48 | 18 |
| March 04, 2026 | 14.19 | 11.93 | 11.93 | 14.19 | 11.93 | 3 |
| March 03, 2026 | 12.95 | 13.67 | 13.67 | 13.67 | 12.95 | 0 |
| March 02, 2026 | 13.57 | 13.03 | 13.03 | 13.57 | 13.03 | 474 |
| February 27, 2026 | 12.78 | 12.94 | 12.94 | 12.94 | 12.78 | 624 |
| February 26, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0 |
| February 25, 2026 | 12.72 | 12.58 | 12.58 | 12.88 | 12.41 | 509 |
| February 24, 2026 | 14.45 | 13.98 | 13.98 | 14.45 | 13.84 | 604 |
| February 23, 2026 | 15.12 | 14.89 | 14.89 | 15.12 | 14.89 | 300 |
| February 20, 2026 | 13.5 | 13.77 | 0 | 13.77 | 13.35 | 1,141 |
| February 19, 2026 | 14.47 | 13.9 | 0 | 14.47 | 13.9 | 690 |
| February 18, 2026 | 13.63 | 13.45 | 0 | 13.63 | 13.23 | 700 |
| February 17, 2026 | 14.65 | 14.65 | 0 | 14.65 | 14.65 | 0 |
| February 16, 2026 | 13.95 | 14.82 | 0 | 14.82 | 13.95 | 2 |
| February 13, 2026 | 14.79 | 14.4 | 0 | 16.36 | 14.4 | 700 |
| February 12, 2026 | 15.37 | 16.34 | 0 | 16.34 | 15.37 | 470 |
| February 11, 2026 | 15.04 | 14.86 | 0 | 15.04 | 14.86 | 530 |
| February 10, 2026 | 13.09 | 13.09 | 0 | 13.09 | 13.09 | 0 |
| February 09, 2026 | 14.81 | 13.64 | 0 | 14.81 | 13.64 | 4 |
| February 06, 2026 | 16.57 | 15.41 | 0 | 16.94 | 15.41 | 1,221 |
| February 05, 2026 | 15.13 | 17.25 | 0 | 17.25 | 15.13 | 1,200 |
| February 04, 2026 | 14.29 | 15.56 | 0 | 16.04 | 14.29 | 990 |
| February 03, 2026 | 12.66 | 13.81 | 0 | 13.81 | 12.66 | 500 |
| February 02, 2026 | 14.53 | 13.07 | 0 | 14.53 | 13.07 | 1 |
| January 30, 2026 | 11.96 | 12.57 | 0 | 12.57 | 11.96 | 356 |
| January 29, 2026 | 10.71 | 11.92 | 0 | 11.92 | 10.71 | 520 |
| January 28, 2026 | 11.05 | 11 | 0 | 11.05 | 10.88 | 1,501 |
| January 27, 2026 | 10.56 | 10.56 | 0 | 10.56 | 10.56 | 0 |
| January 26, 2026 | 10.54 | 10.54 | 0 | 10.54 | 10.54 | 0 |
| January 23, 2026 | 10.3 | 10.3 | 0 | 10.3 | 10.3 | 0 |
| January 22, 2026 | 10.21 | 10.21 | 0 | 10.21 | 10.21 | 0 |
| January 21, 2026 | 11.24 | 11.01 | 0 | 11.51 | 10.97 | 265 |
| January 20, 2026 | 11.18 | 10.86 | 0 | 11.31 | 10.86 | 29 |
| January 19, 2026 | 10.23 | 10.23 | 0 | 10.23 | 10.23 | 0 |
| January 16, 2026 | 10.23 | 10.23 | 0 | 10.23 | 10.23 | 0 |
| January 15, 2026 | 9.92 | 9.92 | 0 | 9.92 | 9.92 | 0 |
| January 14, 2026 | 9.9 | 9.9 | 0 | 9.9 | 9.9 | 0 |
| January 13, 2026 | 10.09 | 10.09 | 0 | 10.09 | 10.09 | 0 |
| January 12, 2026 | 10.19 | 10.19 | 0 | 10.19 | 10.19 | 0 |
| January 09, 2026 | 10.41 | 10.91 | 0 | 10.91 | 10.41 | 44 |
| January 08, 2026 | 10.98 | 10.98 | 0 | 10.98 | 10.98 | 0 |
| January 07, 2026 | 10.56 | 10.56 | 0 | 10.56 | 10.56 | 0 |
| January 06, 2026 | 10.61 | 10.61 | 0 | 10.61 | 10.61 | 0 |
| January 05, 2026 | 10.75 | 10.75 | 0 | 10.75 | 10.75 | 0 |
| January 02, 2026 | 12.02 | 12.05 | 0 | 12.05 | 11.99 | 30 |
| December 31, 2025 | 12.16 | 12.16 | 0 | 12.16 | 12.16 | 0 |