Leverage Shares Public Limited Company - LS -3x Short Taiwan ETP (LON:STAI)
London · Delayed Price · Currency is GBP · Price in GBX 50.00
-1.50 (-2.91%)
Last updated: Mar 30, 2026, 8:31 AM GMT
LON:STAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | - | -2.91% | - |
| Mar 27, 2026 | 51.80 | 51.80 | 49.60 | 51.50 | 51.50 | 4.89% | 2,557 |
| Mar 26, 2026 | 48.00 | 48.50 | 47.40 | 49.10 | 49.10 | 6.51% | 2,214 |
| Mar 25, 2026 | 45.80 | 46.40 | 45.80 | 46.10 | 46.10 | -6.21% | 1,269 |
| Mar 24, 2026 | 49.20 | 49.20 | 49.20 | 49.15 | 49.15 | -0.61% | 10,110 |
| Mar 23, 2026 | 55.20 | 56.60 | 47.40 | 49.45 | 49.45 | -3.61% | 9,076 |
| Mar 20, 2026 | 51.40 | 51.40 | 51.40 | 51.30 | 51.30 | 5.34% | 322 |
| Mar 19, 2026 | 48.20 | 52.20 | 48.20 | 48.70 | 48.70 | 2.96% | 1,008 |
| Mar 18, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 2.71% | - |
| Mar 17, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -6.59% | - |
| Mar 16, 2026 | 51.88 | 51.88 | 51.88 | 49.30 | 49.30 | -6.63% | 2,000 |
| Mar 13, 2026 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | 0.57% | - |
| Mar 12, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 7.14% | - |
| Mar 11, 2026 | 49.40 | 49.40 | 49.40 | 49.00 | 49.00 | -2.39% | 644 |
| Mar 10, 2026 | 51.20 | 51.20 | 51.20 | 50.20 | 50.20 | -7.21% | 1,851 |
| Mar 9, 2026 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 1.88% | - |
| Mar 6, 2026 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | -0.38% | - |
| Mar 5, 2026 | 53.40 | 53.40 | 53.40 | 53.30 | 53.30 | 5.75% | 1,851 |
| Mar 4, 2026 | 51.80 | 51.80 | 48.60 | 50.40 | 50.40 | -2.51% | 10,265 |
| Mar 3, 2026 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | 17.23% | - |
| Mar 2, 2026 | 45.00 | 45.00 | 44.00 | 44.10 | 44.10 | 3.52% | 9,356 |
| Feb 27, 2026 | 43.90 | 43.90 | 43.90 | 42.60 | 42.60 | 2.90% | 644 |
| Feb 26, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.73% | - |
| Feb 25, 2026 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | -3.36% | - |
| Feb 24, 2026 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -12.21% | - |
| Feb 23, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 2.93% | - |
| Feb 20, 2026 | 47.40 | 47.40 | 47.40 | 46.15 | 46.15 | -5.91% | 35 |
| Feb 19, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 4.92% | - |
| Feb 18, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | -5.27% | - |
| Feb 17, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | 0.71% | - |
| Feb 16, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.66% | - |
| Feb 13, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.13% | - |
| Feb 12, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | 2.63% | - |
| Feb 11, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -6.13% | - |
| Feb 10, 2026 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | -2.69% | - |
| Feb 9, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -6.14% | - |
| Feb 6, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -7.20% | - |
| Feb 5, 2026 | 59.60 | 60.40 | 57.60 | 59.70 | 59.70 | 3.83% | 14 |
| Feb 4, 2026 | 55.60 | 55.60 | 53.60 | 57.50 | 57.50 | 1.23% | 6 |
| Feb 3, 2026 | 57.00 | 57.00 | 57.00 | 56.80 | 56.80 | -0.18% | 4 |
| Feb 2, 2026 | 58.80 | 58.80 | 58.00 | 56.90 | 56.90 | -2.23% | 198 |
| Jan 30, 2026 | 56.80 | 56.80 | 56.80 | 58.20 | 58.20 | 3.93% | 69 |
| Jan 29, 2026 | 56.40 | 56.40 | 56.40 | 56.00 | 56.00 | 7.49% | 3 |
| Jan 28, 2026 | 51.00 | 51.00 | 51.00 | 52.10 | 52.10 | -0.38% | 76 |
| Jan 27, 2026 | 51.80 | 52.80 | 51.80 | 52.30 | 52.30 | -4.56% | 372 |
| Jan 26, 2026 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | -5.19% | - |
| Jan 23, 2026 | 59.00 | 59.00 | 59.00 | 57.80 | 57.80 | -2.53% | 15 |
| Jan 22, 2026 | 59.60 | 60.00 | 59.60 | 59.30 | 59.30 | -4.05% | 659 |
| Jan 21, 2026 | 63.40 | 63.40 | 60.60 | 61.80 | 61.80 | -2.52% | 962 |
| Jan 20, 2026 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.32% | - |