Ls -1x Apple (SAPE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721320200 | 4.744 | 0.13 | 2.71 | 4.4555 | 4.92575 | 4.4265 | 97 |
| 1721233800 | 4.61875 | 0.09 | 1.89 | 4.61875 | 4.61875 | 4.61875 | 0 |
| 1721147400 | 4.533 | 0.04 | 0.96 | 4.532 | 4.55575 | 4.51925 | 50 |
| 1721061000 | 4.48975 | -0.08 | -1.68 | 4.48975 | 4.48975 | 4.48975 | 0 |
| 1720801800 | 4.5664999 | -0.12 | -2.61 | 4.6575 | 5.0555 | 4.555 | 650 |
| 1720715400 | 4.68875 | 0.07 | 1.43 | 4.68875 | 4.68875 | 4.68875 | 0 |
| 1720629000 | 4.62275 | -0.07 | -1.42 | 4.6655 | 4.78275 | 4.601 | 1300 |
| 1720542600 | 4.6895 | -0.02 | -0.39 | 4.6895 | 4.6895 | 4.6895 | 0 |
| 1720456200 | 4.70775 | -0.04 | -0.85 | 4.6945 | 4.77175 | 4.63075 | 1260 |
| 1720197000 | 4.74825 | -0.08 | -1.70 | 4.74825 | 4.74825 | 4.74825 | 0 |
| 1720110600 | 4.8305 | -0.03 | -0.58 | 4.8305 | 4.8305 | 4.8305 | 0 |
| 1720024200 | 4.8585 | -0.04 | -0.85 | 4.878 | 5.0065 | 4.76575 | 610 |
| 1719937800 | 4.90025 | -0.11 | -2.21 | 4.90025 | 4.90025 | 4.90025 | 0 |
| 1719851400 | 5.01075 | -0.02 | -0.44 | 5.01075 | 5.01075 | 5.01075 | 0 |
| 1719592200 | 5.03275 | -0.04 | -0.73 | 5.03275 | 5.03275 | 5.03275 | 8 |
| 1719505800 | 5.07 | 0.01 | 0.22 | 5.07 | 5.07 | 5.07 | 0 |
| 1719419400 | 5.059 | -0.09 | -1.70 | 5.0625 | 5.0625 | 4.981 | 410 |
| 1719333000 | 5.14625 | 0.08 | 1.56 | 5.14625 | 5.14625 | 5.14625 | 1 |
| 1719246600 | 5.067 | -0.06 | -1.18 | 5.067 | 5.067 | 5.067 | 1 |
| 1718987400 | 5.12725 | -0.01 | -0.29 | 5.12725 | 5.12725 | 5.12725 | 0 |
| 1718901000 | 5.142 | 0.15 | 3.03 | 5.142 | 5.142 | 5.142 | 0 |
| 1718814600 | 4.991 | -0.03 | -0.53 | 4.991 | 4.991 | 4.991 | 0 |
| 1718728200 | 5.0175 | 0.04 | 0.81 | 5.0175 | 5.0175 | 5.0175 | 0 |
| 1718641800 | 4.97725 | -0.08 | -1.50 | 4.97725 | 4.97725 | 4.97725 | 0 |
| 1718382600 | 5.05325 | 0.03 | 0.51 | 5.05325 | 5.05325 | 5.05325 | 0 |
| 1718296200 | 5.02775 | 0.15 | 3.01 | 4.97 | 5.053 | 4.90875 | 1180 |
| 1718209800 | 4.88075 | -0.39 | -7.47 | 5.2065 | 5.30475 | 4.77475 | 584 |
| 1718123400 | 5.27475 | -0.25 | -4.54 | 5.611 | 5.6415 | 5.27225 | 550 |
| 1718037000 | 5.52575 | 0.03 | 0.61 | 5.52575 | 5.52575 | 5.52575 | 0 |
| 1717777800 | 5.492 | 0.05 | 0.86 | 5.492 | 5.492 | 5.492 | 0 |
| 1717691400 | 5.44525 | 0 | 0.01 | 5.44525 | 5.44525 | 5.44525 | 0 |
| 1717605000 | 5.4445 | -0.05 | -0.93 | 5.4445 | 5.4445 | 5.4445 | 0 |
| 1717518600 | 5.49575 | 0.01 | 0.15 | 5.49575 | 5.49575 | 5.49575 | 0 |
| 1717432200 | 5.48775 | -0.13 | -2.27 | 5.48775 | 5.48775 | 5.48775 | 0 |
| 1717173000 | 5.6155 | 0.04 | 0.66 | 5.6155 | 5.6155 | 5.6155 | 0 |
| 1717086600 | 5.57875 | -0.02 | -0.35 | 5.57875 | 5.57875 | 5.57875 | 0 |
| 1717000200 | 5.59825 | 0.04 | 0.64 | 5.59825 | 5.59825 | 5.59825 | 0 |
| 1716913800 | 5.56275 | -0.05 | -0.91 | 5.59 | 5.68025 | 5.46725 | 2160 |
| 1716568200 | 5.614 | -0.04 | -0.68 | 5.614 | 5.614 | 5.614 | 0 |
| 1716481800 | 5.65225 | 0.09 | 1.54 | 5.65225 | 5.65225 | 5.65225 | 0 |
| 1716395400 | 5.5664999 | 0.01 | 0.26 | 5.5664999 | 5.5664999 | 5.5664999 | 0 |
| 1716309000 | 5.5519999 | -0.02 | -0.44 | 5.5519999 | 5.5519999 | 5.5519999 | 0 |
| 1716222600 | 5.57675 | -0.04 | -0.68 | 5.57675 | 5.57675 | 5.57675 | 0 |
| 1715963400 | 5.615 | 0.01 | 0.14 | 5.6255 | 5.6297499 | 5.54575 | 530 |
| 1715877000 | 5.6072499 | 0 | 0.03 | 5.6072499 | 5.6072499 | 5.6072499 | 0 |
| 1715790600 | 5.6057499 | -0.12 | -2.04 | 5.6057499 | 5.6057499 | 5.6057499 | 0 |
| 1715704200 | 5.7227499 | -0.04 | -0.77 | 5.7227499 | 5.7227499 | 5.7227499 | 0 |
| 1715617800 | 5.767 | -0.12 | -1.96 | 5.767 | 5.767 | 5.767 | 0 |
| 1715358600 | 5.88225 | 0.03 | 0.46 | 5.88225 | 5.88225 | 5.88225 | 0 |
| 1715272200 | 5.85525 | -0.06 | -0.98 | 5.85525 | 5.85525 | 5.85525 | 0 |
| 1715185800 | 5.913 | 0.01 | 0.22 | 5.9135 | 6.0625 | 5.82025 | 710 |
| 1715099400 | 5.89975 | 0.09 | 1.46 | 5.89975 | 5.89975 | 5.89975 | 0 |
| 1714753800 | 5.81475 | -0.51 | -8.12 | 5.931 | 6.714 | 4.91625 | 1440 |
| 1714667400 | 6.32875 | -0.04 | -0.55 | 6.2995 | 6.4734999 | 5.50125 | 470 |
| 1714581000 | 6.3637499 | 0.11 | 1.81 | 6.4075 | 7.1855 | 5.607 | 470 |
| 1714494600 | 6.25075 | 0.04 | 0.70 | 6.25075 | 6.25075 | 6.25075 | 0 |
| 1714408200 | 6.2074999 | -0.17 | -2.61 | 6.2074999 | 6.2074999 | 6.2074999 | 0 |
| 1714149000 | 6.374 | -0.06 | -0.87 | 6.374 | 6.374 | 6.374 | 0 |
| 1714062600 | 6.42975 | -0.04 | -0.67 | 6.42975 | 6.42975 | 6.42975 | 0 |
| 1713976200 | 6.47325 | -0.04 | -0.61 | 6.47325 | 6.47325 | 6.47325 | 0 |
| 1713889800 | 6.51325 | -0.08 | -1.21 | 6.51325 | 6.51325 | 6.51325 | 0 |
| 1713803400 | 6.59325 | -0 | -0.04 | 6.59325 | 6.59325 | 6.59325 | 0 |
| 1713544200 | 6.596 | 0.12 | 1.79 | 6.596 | 6.596 | 6.596 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
