Leverage Shares 3x Short ARK Innovation ETP (LON:SAKE)
London · Delayed Price · Currency is GBP · Price in EUR 3.944
-0.617 (-13.53%)
Sep 22, 2026, 5:15 PM GMT
LON:SAKE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.98 | 3.98 | 3.94 | 3.94 | - | -24.80% | 2 |
| Sep 15, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | - | -0.63% | 3 |
| Sep 14, 2026 | 5.42 | 5.45 | 5.28 | 5.28 | - | 10.65% | 69 |
| Aug 27, 2026 | 4.99 | 4.99 | 4.77 | 4.77 | - | -6.76% | 3,510 |
| Aug 26, 2026 | 4.98 | 5.12 | 4.98 | 5.12 | - | -1.90% | 771 |
| Aug 19, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | - | -44.69% | 982 |
| Jul 24, 2026 | 9.69 | 9.69 | 9.43 | 9.43 | - | 8.49% | 2 |
| Jul 17, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | - | 21.37% | - |
| Jul 10, 2026 | 6.57 | 7.16 | 6.57 | 7.16 | - | 3.16% | 7 |
| Jul 9, 2026 | 7.06 | 7.06 | 6.94 | 6.94 | - | 7.35% | 1 |
| Jul 6, 2026 | 7.22 | 7.22 | 6.47 | 6.47 | - | -6.47% | 2 |
| Jul 3, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | - | 0.17% | - |
| Jul 2, 2026 | 6.72 | 6.90 | 6.47 | 6.90 | - | 3.23% | 1,936 |
| Jul 1, 2026 | 7.32 | 7.32 | 6.69 | 6.69 | - | -8.40% | 903 |
| Jun 30, 2026 | 6.92 | 7.30 | 6.92 | 7.30 | - | -4.90% | 1 |
| Jun 29, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | - | -3.24% | - |
| Jun 26, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | - | -5.79% | - |
| Jun 25, 2026 | 8.72 | 8.72 | 8.02 | 8.42 | - | 4.40% | 2 |
| Jun 24, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | - | -3.14% | - |
| Jun 23, 2026 | 8.65 | 9.01 | 8.26 | 8.32 | - | 8.56% | 611 |
| Jun 22, 2026 | 7.30 | 7.67 | 7.30 | 7.67 | - | 2.86% | 1 |
| Jun 19, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | - | -3.35% | - |
| Jun 18, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | - | 5.86% | - |
| Jun 17, 2026 | 7.51 | 7.51 | 7.29 | 7.29 | - | -3.95% | 127 |
| Jun 16, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | - | 0.88% | - |
| Jun 15, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | - | -14.75% | - |
| Jun 12, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | - | -10.91% | - |
| Jun 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | - | 3.47% | - |
| Jun 10, 2026 | 8.87 | 10.08 | 8.87 | 9.57 | - | -1.39% | 166 |
| Jun 9, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | - | 8.81% | - |
| Jun 8, 2026 | 9.01 | 9.01 | 8.92 | 8.92 | - | -2.14% | 22 |
| Jun 5, 2026 | 8.91 | 9.11 | 8.91 | 9.11 | - | 21.05% | 620 |
| Jun 4, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | - | -10.48% | - |
| Jun 3, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | - | 6.38% | - |
| Jun 2, 2026 | 7.94 | 8.08 | 7.39 | 7.91 | - | 5.43% | 47 |
| Jun 1, 2026 | 7.75 | 7.75 | 7.31 | 7.50 | - | 0.94% | 24 |
| May 29, 2026 | 7.92 | 7.98 | 7.39 | 7.43 | - | -5.95% | 1,182 |
| May 28, 2026 | 8.37 | 8.37 | 7.90 | 7.90 | - | -9.10% | 100 |
| May 27, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | - | -1.63% | - |
| May 26, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | - | -2.66% | 3 |
| May 22, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | - | -4.59% | - |
| May 21, 2026 | 10.00 | 10.16 | 9.51 | 9.51 | - | -0.85% | 126 |
| May 20, 2026 | 9.76 | 9.76 | 9.59 | 9.59 | - | -8.02% | 10 |
| May 19, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | - | 3.01% | - |
| May 18, 2026 | 9.88 | 10.13 | 9.88 | 10.13 | - | 4.12% | 11 |
| May 15, 2026 | 8.75 | 9.72 | 8.75 | 9.72 | - | 12.17% | 18 |
| May 14, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | - | 0.21% | - |
| May 13, 2026 | 8.97 | 8.97 | 8.65 | 8.65 | - | -3.88% | 8 |
| May 12, 2026 | 8.42 | 9.00 | 8.42 | 9.00 | - | 11.12% | 140 |
| May 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | - | -7.34% | - |