Leverage Shares 4x Short Semiconductors Etp (LON:SX4S)
London · Delayed Price · Currency is GBP · Price in GBX 29.05
+0.20 (0.69%)
At close: Sep 23, 2026
LON:SX4S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 27.70 | 30.20 | 27.40 | 29.05 | 29.05 | 0.69% | 1,291,429 |
| Sep 22, 2026 | 30.90 | 31.90 | 28.40 | 28.85 | 28.85 | -7.09% | 2,796,487 |
| Sep 21, 2026 | 35.40 | 35.40 | 31.20 | 31.05 | 31.05 | -22.18% | 1,729,413 |
| Sep 18, 2026 | 40.10 | 41.90 | 39.50 | 39.90 | 39.90 | -6.01% | 1,191,336 |
| Sep 17, 2026 | 46.70 | 46.70 | 41.80 | 42.45 | 42.45 | -7.01% | 1,934,407 |
| Sep 16, 2026 | 47.20 | 47.20 | 45.80 | 45.65 | 45.65 | -6.55% | 1,169,314 |
| Sep 15, 2026 | 50.20 | 51.00 | 47.80 | 48.85 | 48.85 | -0.51% | 547,605 |
| Sep 14, 2026 | 46.30 | 50.80 | 46.30 | 49.10 | 49.10 | 23.68% | 1,494,439 |
| Sep 11, 2026 | 43.10 | 43.60 | 39.70 | 39.70 | 39.70 | -7.46% | 652,861 |
| Sep 10, 2026 | 40.40 | 44.80 | 40.40 | 42.90 | 42.90 | 6.98% | 1,485,524 |
| Sep 9, 2026 | 40.40 | 43.10 | 38.80 | 40.10 | 40.10 | 1.78% | 429,958 |
| Sep 8, 2026 | 42.20 | 43.40 | 39.20 | 39.40 | 39.40 | -5.06% | 1,088,011 |
| Sep 7, 2026 | 42.00 | 42.30 | 41.50 | 41.50 | 41.50 | -7.98% | 45,262 |
| Sep 4, 2026 | 49.10 | 49.30 | 44.50 | 45.10 | 45.10 | -12.26% | 445,837 |
| Sep 3, 2026 | 52.00 | 56.00 | 51.40 | 51.40 | 51.40 | 1.18% | 623,663 |
| Sep 2, 2026 | 53.00 | 55.00 | 50.60 | 50.80 | 50.80 | -0.78% | 528,426 |
| Sep 1, 2026 | 47.00 | 53.40 | 47.00 | 51.20 | 51.20 | 12.04% | 249,526 |
| Aug 28, 2026 | 44.20 | 45.70 | 44.20 | 45.70 | 45.70 | 4.10% | 427,850 |
| Aug 27, 2026 | 42.20 | 45.50 | 40.40 | 43.90 | 43.90 | -6.79% | 572,906 |
| Aug 26, 2026 | 46.60 | 48.40 | 46.40 | 47.10 | 47.10 | 1.07% | 723,993 |
| Aug 25, 2026 | 47.10 | 48.40 | 44.80 | 46.60 | 46.60 | -8.27% | 576,711 |
| Aug 24, 2026 | 48.40 | 52.40 | 47.70 | 50.80 | 50.80 | 11.65% | 502,242 |
| Aug 21, 2026 | 42.80 | 46.70 | 42.10 | 45.50 | 45.50 | 0.66% | 185,805 |
| Aug 20, 2026 | 42.30 | 47.60 | 42.30 | 45.20 | 45.20 | 0.67% | 957,569 |
| Aug 19, 2026 | 41.90 | 47.20 | 39.00 | 44.90 | 44.90 | 4.91% | 1,163,773 |
| Aug 18, 2026 | 36.80 | 42.80 | 36.90 | 42.80 | 42.80 | 28.34% | 1,071,028 |
| Aug 17, 2026 | 35.10 | 35.70 | 33.50 | 33.35 | 33.35 | -13.82% | 12,212 |
| Aug 14, 2026 | 37.50 | 39.10 | 36.80 | 38.70 | 38.70 | 10.89% | 498,200 |
| Aug 13, 2026 | 38.50 | 38.70 | 34.10 | 34.90 | 34.90 | -6.68% | 1,208,917 |
| Aug 12, 2026 | 39.92 | 40.50 | 36.50 | 37.40 | 37.40 | -11.79% | 1,748,249 |
| Aug 11, 2026 | 42.80 | 42.80 | 41.60 | 42.40 | 42.40 | - | 40,617 |
| Aug 10, 2026 | 37.91 | 42.40 | 38.00 | 42.40 | 42.40 | 5.21% | 241,452 |
| Aug 7, 2026 | 41.40 | 42.90 | 38.30 | 40.30 | 40.30 | -3.13% | 596,878 |
| Aug 6, 2026 | 45.20 | 47.20 | 40.70 | 41.60 | 41.60 | -3.03% | 994,104 |
| Aug 5, 2026 | 40.20 | 44.00 | 40.20 | 42.90 | 42.90 | -0.69% | 1,154,709 |
| Aug 4, 2026 | 50.78 | 52.40 | 42.70 | 43.20 | 43.20 | -26.53% | 802,767 |
| Aug 3, 2026 | 55.62 | 65.80 | 55.80 | 58.80 | 58.80 | 3.16% | 616,455 |
| Jul 31, 2026 | 53.20 | 58.40 | 47.30 | 57.00 | 57.00 | -4.52% | 592,949 |
| Jul 30, 2026 | 87.00 | 91.60 | 55.20 | 59.70 | 59.70 | -29.10% | 778,470 |
| Jul 29, 2026 | 77.60 | 85.80 | 71.80 | 84.20 | 84.20 | 17.27% | 978,932 |
| Jul 28, 2026 | 67.40 | 77.80 | 67.40 | 71.80 | 71.80 | 6.85% | 891,883 |
| Jul 27, 2026 | 50.20 | 67.80 | 49.30 | 67.20 | 67.20 | 24.91% | 776,005 |
| Jul 24, 2026 | 48.50 | 55.80 | 48.50 | 53.80 | 53.80 | 8.47% | 495,041 |
| Jul 23, 2026 | 46.40 | 51.00 | 46.40 | 49.60 | 49.60 | 9.98% | 572,428 |
| Jul 22, 2026 | 51.60 | 53.20 | 44.70 | 45.10 | 45.10 | -5.65% | 704,969 |
| Jul 21, 2026 | 52.20 | 52.80 | 47.20 | 47.80 | 47.80 | -15.85% | 643,915 |
| Jul 20, 2026 | 60.80 | 60.80 | 53.20 | 56.80 | 56.80 | -11.25% | 306,005 |
| Jul 17, 2026 | 65.20 | 71.60 | 61.40 | 64.00 | 64.00 | 15.94% | 680,659 |
| Jul 16, 2026 | 54.20 | 57.00 | 52.40 | 55.20 | 55.20 | 9.96% | 807,789 |
| Jul 15, 2026 | 40.80 | 51.40 | 40.50 | 50.20 | 50.20 | 15.40% | 1,856,012 |