Leverage Shares - -1x Square (SSQ.L) LSE
263.00
-11(-4.01%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
263.00
-11(-4.01%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 30, 2026 | 279 | 279 | 279 | 279 | 279 | 6,316 |
| March 27, 2026 | 282 | 282 | 282 | 282 | 282 | 0 |
| March 26, 2026 | 269 | 269 | 269 | 269 | 269 | 6,316 |
| March 25, 2026 | 267 | 267 | 267 | 267 | 267 | 0 |
| March 24, 2026 | 268 | 268 | 268 | 268 | 268 | 0 |
| March 23, 2026 | 264 | 264 | 264 | 264 | 264 | 6,316 |
| March 20, 2026 | 266 | 266 | 266 | 266 | 266 | 0 |
| March 19, 2026 | 276 | 276 | 276 | 276 | 276 | 6,316 |
| March 18, 2026 | 271 | 271 | 271 | 271 | 271 | 0 |
| March 17, 2026 | 266 | 266 | 266 | 266 | 266 | 0 |
| March 16, 2026 | 264 | 270 | 270 | 270 | 264 | 6,316 |
| March 13, 2026 | 268 | 269 | 269 | 269 | 268 | 2,350 |
| March 12, 2026 | 263 | 263 | 263 | 263 | 263 | 0 |
| March 11, 2026 | 249 | 249 | 249 | 249 | 249 | 0 |
| March 10, 2026 | 241 | 241 | 241 | 241 | 241 | 0 |
| March 03, 2026 | 258 | 258 | 258 | 258 | 258 | 0 |
| February 27, 2026 | 232 | 260 | 260 | 266 | 232 | 6 |
| February 26, 2026 | 306 | 306 | 306 | 306 | 306 | 0 |
| February 25, 2026 | 323 | 323 | 323 | 323 | 323 | 0 |
| February 24, 2026 | 328 | 323 | 323 | 330.83 | 323 | 12,268 |
| February 23, 2026 | 326 | 321 | 321 | 326 | 321 | 18,450 |
| February 20, 2026 | 306 | 311 | 0 | 311 | 306 | 5 |
| February 19, 2026 | 311 | 311 | 0 | 311 | 311 | 0 |
| February 18, 2026 | 307 | 307 | 0 | 307 | 307 | 0 |
| February 17, 2026 | 327 | 327 | 0 | 327 | 327 | 0 |
| February 16, 2026 | 328 | 328 | 0 | 328 | 328 | 0 |
| February 13, 2026 | 331.83 | 335 | 0 | 335 | 330 | 9,185 |
| February 12, 2026 | 326 | 333 | 0 | 333 | 326 | 9,185 |
| February 11, 2026 | 305 | 305 | 0 | 305 | 305 | 0 |
| February 10, 2026 | 284 | 284 | 0 | 284 | 284 | 0 |
| February 09, 2026 | 293 | 293 | 0 | 293 | 293 | 0 |
| February 06, 2026 | 297 | 297 | 0 | 297 | 297 | 0 |
| February 05, 2026 | 306 | 306 | 0 | 306 | 306 | 0 |
| February 04, 2026 | 293 | 293 | 0 | 293 | 293 | 0 |
| February 03, 2026 | 293 | 293 | 0 | 293 | 293 | 0 |
| February 02, 2026 | 278 | 278 | 0 | 278 | 278 | 0 |
| January 30, 2026 | 276 | 276 | 0 | 276 | 276 | 0 |
| January 29, 2026 | 269 | 269 | 0 | 269 | 269 | 0 |
| January 28, 2026 | 256 | 256 | 0 | 256 | 256 | 0 |
| January 27, 2026 | 258 | 258 | 0 | 258 | 258 | 0 |
| January 26, 2026 | 252 | 252 | 0 | 252 | 252 | 0 |
| January 23, 2026 | 250 | 250 | 0 | 250 | 250 | 0 |
| January 22, 2026 | 261 | 261 | 0 | 261 | 261 | 0 |
| January 21, 2026 | 266 | 266 | 0 | 266 | 266 | 0 |
| January 20, 2026 | 266 | 266 | 0 | 266 | 266 | 0 |
| January 19, 2026 | 264 | 264 | 0 | 264 | 264 | 0 |
| January 16, 2026 | 264 | 264 | 0 | 264 | 264 | 0 |
| January 15, 2026 | 264 | 264 | 0 | 264 | 264 | 0 |
| January 14, 2026 | 260 | 260 | 0 | 260 | 260 | 0 |
| January 13, 2026 | 254 | 254 | 0 | 254 | 254 | 0 |
| January 12, 2026 | 243 | 243 | 0 | 243 | 243 | 0 |
| January 09, 2026 | 250 | 250 | 0 | 250 | 250 | 0 |
| January 08, 2026 | 244 | 244 | 0 | 244 | 244 | 0 |
| January 07, 2026 | 242 | 242 | 0 | 242 | 242 | 0 |
| January 06, 2026 | 248 | 248 | 0 | 248 | 248 | 0 |
| January 05, 2026 | 258 | 249 | 0 | 258 | 249 | 37 |
| January 02, 2026 | 266 | 266 | 0 | 266 | 266 | 0 |
| December 31, 2025 | 264 | 264 | 0 | 264 | 264 | 0 |
| December 30, 2025 | 261 | 261 | 0 | 261 | 261 | 0 |
| December 29, 2025 | 261 | 261 | 0 | 261 | 261 | 0 |