Leverage Shares 3x Short Gold ETP (LON:SGLE)
London · Delayed Price · Currency is GBP · Price in EUR 0.3370
+0.0015 (0.45%)
Last updated: Sep 16, 2026, 4:23 PM GMT
LON:SGLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | - | 0.45% | - |
| Sep 18, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | - | 0.30% | - |
| Sep 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | - | -0.74% | - |
| Sep 16, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | - | -4.13% | 3,065 |
| Sep 15, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | - | - | 4,207 |
| Sep 14, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | - | 6.68% | 11,029 |
| Sep 11, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | - | -0.30% | - |
| Sep 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | - | 2.01% | - |
| Sep 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | - | 0.15% | 271 |
| Sep 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | - | 0.94% | - |
| Sep 7, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | - | 1.75% | 179 |
| Sep 4, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | - | 4.65% | - |
| Sep 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | - | -9.34% | - |
| Sep 2, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | - | -0.75% | 19,839 |
| Sep 1, 2026 | 0.32 | 0.33 | 0.32 | 0.33 | - | 13.58% | 9,943 |
| Aug 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | - | 2.08% | 1,200 |
| Aug 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | - | 0.52% | - |
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3.05% | - |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2.39% | 1,971 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | - | -4.56% | 6,286 |
| Aug 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | - | -4.84% | 3,155 |
| Aug 20, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | - | -3.70% | 45 |
| Aug 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | - | -9.59% | - |
| Aug 18, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | - | 4.72% | - |
| Aug 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.95% | - |
| Aug 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.74% | - |
| Aug 13, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | - | 4.08% | - |
| Aug 12, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | - | -2.65% | 139 |
| Aug 11, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | - | -2.16% | 17 |
| Aug 10, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | - | 0.29% | - |
| Aug 7, 2026 | 0.37 | 0.37 | 0.35 | 0.35 | - | -7.23% | 321 |
| Aug 6, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | - | 0.67% | 53 |
| Aug 5, 2026 | 0.41 | 0.41 | 0.37 | 0.37 | - | -13.52% | 44,112 |
| Aug 4, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | - | -3.38% | 111 |
| Aug 3, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | - | 0.57% | 100 |
| Jul 31, 2026 | 0.43 | 0.44 | 0.43 | 0.44 | - | 4.00% | 142 |
| Jul 30, 2026 | 0.45 | 0.45 | 0.42 | 0.42 | - | -7.21% | 75,000 |
| Jul 29, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2.01% | - |
| Jul 28, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | - | 2.75% | - |
| Jul 27, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | - | - | - |
| Jul 24, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | - | -2.24% | - |
| Jul 23, 2026 | 0.42 | 0.45 | 0.42 | 0.45 | - | 8.51% | 470 |
| Jul 22, 2026 | 0.43 | 0.43 | 0.41 | 0.41 | - | -5.73% | 1,022 |
| Jul 21, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | - | -4.59% | 3,017 |
| Jul 20, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | - | 0.22% | - |
| Jul 17, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | - | -0.44% | 3,000 |
| Jul 16, 2026 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2.69% | 65 |
| Jul 15, 2026 | 0.45 | 0.46 | 0.45 | 0.45 | - | 3.00% | 171 |
| Jul 14, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | - | -5.66% | - |
| Jul 13, 2026 | 0.44 | 0.46 | 0.44 | 0.46 | - | 6.49% | 42 |