Dark

GDMS
LS -3X SHORT GOLD MINERS ETP
stock LSE

Inactive

Aug 2, 2024

0.4000USD+14.286%(+0.0500)66,129

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.34000	0.35000	0.34000	0.400000	+14.286%	66,129	0.000%
2024-07-31	0.36000	0.36000	0.36000	0.350000	-5.405%	1,757	+14.286%
2024-07-23	0.37000	0.37000	0.37000	0.370000	0.000%	50	+8.108%
2024-07-22	0.37000	0.37000	0.37000	0.370000	+2.778%	10,335	+8.108%
2024-07-19	0.37000	0.37000	0.37000	0.360000	+5.882%	7,324	+11.111%
2024-07-18	0.33000	0.33000	0.33000	0.340000	-19.048%	11,490	+17.647%
2024-07-08	0.42000	0.42000	0.42000	0.420000	+5.000%	22	-4.762%
2024-07-05	0.43000	0.43000	0.43000	0.400000	-21.569%	1,536	0.000%
2024-06-07	0.47000	0.50000	0.47000	0.510000	+2.000%	21,010	-21.569%
2024-06-05	0.51000	0.51000	0.51000	0.500000	-1.961%	7,500	-20.000%
2024-06-04	0.49000	0.52000	0.49000	0.510000	+10.870%	3,500	-21.569%
2024-06-03	0.47000	0.47000	0.47000	0.460000	-4.167%	4,000	-13.043%
2024-05-31	0.46000	0.47000	0.45000	0.480000	+4.348%	3,000	-16.667%
2024-05-30	0.48000	0.48000	0.48000	0.460000	-2.128%	5,500	-13.043%
2024-05-29	0.45000	0.45000	0.45000	0.470000	+6.818%	500	-14.894%
2024-05-28	0.45000	0.45000	0.45000	0.440000	-6.383%	750	-9.091%
2024-05-24	0.48000	0.48000	0.48000	0.470000	+4.444%	200	-14.894%
2024-05-22	0.44000	0.45000	0.44000	0.450000	+7.143%	250	-11.111%
2024-05-21	0.42000	0.42000	0.42000	0.420000	+2.439%	100	-4.762%
2024-05-20	0.42000	0.42000	0.41000	0.410000	-8.889%	9,345	-2.439%
2024-05-15	0.48000	0.48000	0.48000	0.450000	-8.163%	500	-11.111%
2024-05-14	0.50000	0.50000	0.49000	0.490000	-3.922%	2,400	-18.367%
2024-05-13	0.51000	0.51000	0.51000	0.510000	-10.526%	100	-21.569%
2024-05-02	0.57000	0.57000	0.57000	0.570000	-98.764%	700	-29.825%
2024-05-01	46.51000	46.51000	46.51000	46.130000	+7,992.982%	1,209	-99.133%
2024-04-30	0.54000	0.57000	0.54000	0.570000	+11.765%	700	-29.825%
2024-04-29	0.52000	0.53000	0.52000	0.510000	-8.929%	7,100	-21.569%
2024-04-25	0.56000	0.56000	0.56000	0.560000	-6.667%	4,500	-28.571%
2024-04-24	0.62000	0.62000	0.62000	0.600000	-1.639%	500	-33.333%
2024-04-23	0.66000	0.66000	0.66000	0.610000	-3.175%	1,000	-34.426%
2024-04-22	0.60000	0.64000	0.60000	0.630000	+8.621%	3,000	-36.508%
2024-04-17	0.58000	0.58000	0.58000	0.580000	-7.029%	20	-31.034%
2024-04-16	0.62060	0.62060	0.62060	0.623850	+4.393%	1,000	-35.882%
2024-04-15	0.59960	0.59960	0.59960	0.597600	-12.823%	1,000	-33.066%
2024-04-02	0.65830	0.67190	0.65070	0.685500	-3.823%	27,196	-41.648%
2024-03-28	0.73960	0.74820	0.73960	0.712750	-17.933%	21,070	-43.879%
2024-03-22	0.87720	0.87720	0.86890	0.868500	+31.099%	37,701	-53.944%
2024-03-21	0.66435	0.66435	0.66435	0.662475	-2.412%	677	-39.620%
2024-03-15	0.67695	0.68000	0.66870	0.678850	-21.566%	12,325	-41.077%
2024-03-14	0.82460	0.85790	0.82460	0.865500	+14.940%	12,910	-53.784%
2024-03-13	0.81770	0.81770	0.80740	0.753000	+7.086%	7,280	-46.879%
2024-03-12	0.67375	0.70200	0.67375	0.703175	+6.809%	24,419	-43.115%
2024-03-11	0.66370	0.66490	0.66370	0.658350	-27.020%	151	-39.242%
2024-03-08	0.87910	0.88610	0.87910	0.902100	+0.524%	7,280	-55.659%
2024-03-07	0.91430	0.92120	0.90170	0.897400	-1.687%	12,342	-55.427%
2024-03-06	0.98570	0.98570	0.91610	0.912800	-6.924%	9,695	-56.179%
2024-03-05	1.01910	1.01910	0.94900	0.980700	+20.210%	4,617	-59.213%
2024-03-04	0.89220	0.89645	0.88740	0.815825	-31.386%	9,583	-50.970%
2024-03-01	1.28660	1.28660	1.28660	1.189000	-1.467%	2,500	-66.358%
2024-02-29	1.24420	1.24420	1.20250	1.206700	+14.899%	4,660	-66.852%
2024-02-27	1.02795	1.04575	1.02795	1.050225	-0.467%	67,257	-61.913%
2024-02-26	1.01000	1.01365	1.00950	1.055150	+2.184%	10,280	-62.091%
2024-02-23	1.07015	1.08795	1.04960	1.032600	-22.396%	2,794	-61.263%
2024-02-22	1.23050	1.23050	1.21160	1.330600	+9.272%	3,578	-69.938%
2024-02-20	1.21390	1.21390	1.19900	1.217700	+6.433%	5,240	-67.151%
2024-02-16	1.18990	1.18990	1.18990	1.144100	-3.889%	2,340	-65.038%
2024-02-15	1.26740	1.26740	1.23060	1.190400	-12.625%	4,660	-66.398%
2024-02-14	1.36560	1.36560	1.36560	1.362400	+5.974%	2,330	-70.640%
2024-02-13	1.09670	1.09670	1.09670	1.285600	+10.059%	6,706	-68.886%
2024-02-09	1.12660	1.12660	1.11870	1.168100	+24.554%	6,905	-65.756%
2024-02-07	0.90315	0.90315	0.90315	0.937825	-22.359%	475	-57.348%
2024-02-05	1.15470	1.16360	1.15470	1.207900	+12.009%	5,183	-66.885%
2024-01-31	1.10790	1.10790	1.10790	1.078400	-3.894%	86,400	-62.908%
2024-01-30	1.13930	1.13930	1.13930	1.122100	+27.374%	3,039	-64.353%
2024-01-26	0.85910	0.86590	0.85910	0.880950	-6.684%	433	-54.594%
2024-01-18	0.91975	0.96000	0.91340	0.944050	-0.587%	15,899	-57.629%
2024-01-17	0.89690	0.93745	0.89645	0.949625	+13.216%	91,665	-57.878%
2024-01-16	0.81660	0.83665	0.81660	0.838775	+13.092%	6,760	-52.311%
2024-01-12	0.76975	0.76975	0.76975	0.741675	-32.019%	100	-46.068%
2024-01-11	1.04940	1.04940	1.04940	1.091000	+44.767%	500	-63.336%
2024-01-08	0.79000	0.79000	0.79000	0.753625	-14.224%	8,140	-46.923%
2024-01-05	0.88360	0.88360	0.88360	0.878600	-11.297%	3,370	-54.473%
2024-01-03	0.94410	1.00160	0.94410	0.990500	+10.993%	25,410	-59.616%
2024-01-02	0.85370	0.85370	0.85370	0.892400	+5.025%	3,790	-55.177%
2023-12-29	0.85640	0.85640	0.85640	0.849700	+30.970%	3,860	-52.925%
2023-12-28	0.62280	0.62280	0.62280	0.648775	-11.406%	4,200	-38.345%
2023-12-22	0.75650	0.75650	0.74610	0.732300	-11.983%	40	-45.378%
2023-12-21	0.87670	0.87800	0.87670	0.832000	-0.084%	5,000	-51.923%
2023-12-20	0.81750	0.81750	0.81750	0.832700	+18.412%	684	-51.963%
2023-12-15	0.68260	0.68260	0.68260	0.703225	+3.188%	3,690	-43.119%
2023-12-14	0.72470	0.74285	0.68050	0.681500	-26.549%	27,337	-41.306%
2023-12-13	0.92105	0.92935	0.92105	0.927825	-12.872%	979	-56.888%
2023-12-12	0.99120	0.99120	0.97820	1.064900	+0.056%	12,150	-62.438%
2023-12-08	1.05540	1.05540	1.05540	1.064300	+40.293%	3,240	-62.417%
2023-12-04	0.70000	0.70000	0.68600	0.758625	-15.928%	16,253	-47.273%
2023-11-21	0.91910	0.92830	0.91910	0.902350	-24.917%	3,691	-55.671%
2023-11-16	1.30540	1.30540	1.30540	1.201800	+2.403%	2,520	-66.717%
2023-11-15	1.14000	1.14000	1.14000	1.173600	-13.317%	510	-65.917%
2023-11-13	1.37240	1.37240	1.37240	1.353900	+24.494%	3	-70.456%
2023-10-31	0.96500	0.96500	0.96500	1.087525	-15.781%	5	-63.219%
2023-10-27	1.28310	1.28310	1.28310	1.291300	+18.059%	283	-69.023%
2023-10-26	0.97640	0.97640	0.97640	1.093775	-1.630%	421	-63.429%
2023-10-23	1.12650	1.12650	1.12650	1.111900	-4.858%	2,710	-64.026%
2023-10-10	1.16680	1.18910	1.16680	1.168675	-29.432%	866	-65.773%
2023-10-03	1.60520	1.60520	1.60520	1.656100	-4.094%	476	-75.847%
2023-10-02	1.54180	1.61380	1.54180	1.726800	+15.590%	7,783	-76.836%
2023-09-29	1.48240	1.49050	1.47290	1.493900	+36.171%	16,586	-73.224%
2023-09-25	1.12680	1.12680	1.12680	1.097075	+5.142%	2,490	-63.539%
2023-09-21	1.01340	1.05660	1.01340	1.043425	-32.113%	5,400	-61.665%
2023-08-21	1.55300	1.55300	1.51200	1.537000	+17.868%	1,400	-73.975%
2023-08-08	1.26900	1.26900	1.26900	1.304000	+30.727%	797	-69.325%
2023-08-02	0.86900	0.89500	0.86900	0.997500	+7.431%	2,138	-59.900%
2023-07-18	0.96900	0.96900	0.96900	0.928500	+24.798%	619	-56.920%
2023-07-13	0.77000	0.78000	0.77000	0.744000	-42.214%	3,580	-46.237%
2023-07-10	1.30500	1.30500	1.30500	1.287500	+19.656%	50	-68.932%
2023-07-03	1.11100	1.11100	1.11100	1.076000	-11.331%	2,252	-62.825%
2023-06-27	1.12300	1.14200	1.12300	1.213500	-5.857%	5,244	-67.037%
2023-06-23	1.30100	1.30100	1.30100	1.289000	+29.548%	2,530	-68.968%
2023-06-21	0.93500	0.95600	0.93500	0.995000	-13.591%	2,308	-59.799%
2023-05-30	1.17100	1.17100	1.17100	1.151500	-6.874%	5,357	-65.263%
2023-05-25	1.19200	1.19200	1.19200	1.236500	+7.522%	801	-67.651%
2023-05-24	1.15300	1.15300	1.15300	1.150000	+11.165%	90	-65.217%
2023-05-19	1.09300	1.09300	1.09300	1.034500	+24.115%	416	-61.334%
2023-05-11	0.77300	0.77300	0.77300	0.833500	+11.430%	2,607	-52.010%
2023-05-03	0.80600	0.80600	0.80600	0.748000	-16.143%	203	-46.524%
2023-05-02	0.90400	0.97700	0.90400	0.892000	+5.687%	16,210	-55.157%
2023-04-28	0.85100	0.85700	0.85100	0.844000	+11.714%	14,280	-52.607%
2023-04-27	0.77300	0.77300	0.77300	0.755500	+4.858%	1,453	-47.055%
2023-04-19	0.74600	0.74600	0.74600	0.720500	+4.194%	2,320	-44.483%
2023-04-18	0.73900	0.73900	0.71700	0.691500	-21.643%	1,486	-42.155%
2023-04-17	0.89800	0.89800	0.89800	0.882500	+12.206%	1,000	-54.674%
2023-04-13	0.83700	0.83700	0.80200	0.786500	+0.127%	6,047	-49.142%
2023-04-12	0.74900	0.77300	0.74900	0.785500	+14.672%	758	-49.077%
2023-04-11	0.76100	0.76100	0.69000	0.685000	-18.355%	75,195	-41.606%
2023-04-06	0.83100	0.83100	0.83100	0.839000	-9.688%	30	-52.324%
2023-04-05	0.90700	0.92800	0.89600	0.929000	+9.230%	4,020	-56.943%
2023-04-04	0.84300	0.84300	0.84300	0.850500	-21.031%	3,210	-52.969%
2023-03-30	1.12100	1.12100	1.10700	1.077000	+4.869%	26,401	-62.860%
2023-03-29	1.00600	1.00600	1.00600	1.027000	+4.957%	3,200	-61.052%
2023-03-27	1.00600	1.00600	1.00600	0.978500	-16.900%	2,770	-59.121%
2023-03-23	1.25000	1.25000	1.19900	1.177500	-16.371%	2,643	-66.030%
2023-03-21	1.29900	1.29900	1.29900	1.408000	+10.388%	402	-71.591%
2023-03-20	1.27400	1.29500	1.27400	1.275500	+0.750%	3,205	-68.640%
2023-03-14	1.24600	1.28000	1.24600	1.266000	-32.570%	3,095	-68.404%
2023-03-08	1.90100	1.90100	1.90100	1.877500	+7.655%	53	-78.695%
2023-03-03	1.76300	1.76300	1.76300	1.744000	+14.511%	1,780	-77.064%
2023-03-02	1.52700	1.52700	1.52700	1.523000	-9.291%	2,743	-73.736%
2023-02-27	1.68400	1.69800	1.68400	1.679000	+6.739%	1,776	-76.176%
2023-02-22	1.59300	1.59300	1.59300	1.573000	+4.380%	870	-74.571%
2023-02-17	1.53100	1.53100	1.53100	1.507000	-12.688%	1,627	-73.457%
2023-02-15	1.63800	1.63800	1.62200	1.726000	+10.783%	687	-76.825%
2023-02-10	1.50900	1.57300	1.50900	1.558000	+49.377%	3,131	-74.326%
2023-02-02	1.04400	1.04400	1.04300	1.043000	+7.194%	10,764	-61.649%
2023-01-24	0.97800	0.97800	0.97800	0.973000	-4.091%	3,418	-58.890%
2023-01-20	1.01900	1.02300	1.01900	1.014500	-22.616%	1,642	-60.572%
2023-01-18	1.29800	1.29800	1.29000	1.311000	-4.061%	4,301	-69.489%
2023-01-04	1.47700	1.47900	1.40000	1.366500	-25.491%	2,146	-70.728%
2022-12-21	1.83400	1.83400	1.83400	1.834000	-4.004%	4,000	-78.190%
2022-12-06	1.93000	1.93000	1.93000	1.910500	-15.051%	78	-79.063%
2022-11-29	2.28800	2.28800	2.23700	2.249000	+2.274%	2,598	-82.214%
2022-11-28	2.09700	2.09700	2.09700	2.199000	-0.722%	161	-81.810%
2022-11-14	2.10000	2.10000	2.10000	2.215000	+11.195%	2	-81.941%
2022-11-10	2.07600	2.07600	2.07600	1.992000	-31.746%	854	-79.920%
2022-11-07	3.06000	3.12200	2.91600	2.918500	-22.658%	17,379	-86.294%
2022-11-04	4.65100	4.66400	4.64300	3.773500	-13.362%	15,000	-89.400%
2022-11-03	4.11000	4.38300	4.11000	4.355500	+21.475%	8,318	-90.816%
2022-10-31	3.59000	3.59000	3.59000	3.585500	-10.407%	138	-88.844%
2022-10-26	4.05200	4.05200	4.00200	4.002000	+10.552%	805	-90.005%
2022-10-25	3.76300	3.76300	3.76300	3.620000	-9.091%	226	-88.950%
2022-10-21	4.38800	4.38800	4.38800	3.982000	-21.518%	199	-89.955%
2022-10-19	4.79800	4.79900	4.79800	5.073800	+21.864%	11,040	-92.116%
2022-10-07	3.98800	3.98800	3.98800	4.163500	+16.674%	40	-90.393%
2022-10-05	3.21000	3.21000	3.15000	3.568500	-35.920%	4,494	-88.791%
2022-09-28	6.56250	6.60500	6.36250	5.568800	+1.736%	218	-92.817%
2022-09-23	5.00250	5.60000	5.00250	5.473750	+26.415%	2,276	-92.692%
2022-09-20	4.27000	4.33000	4.27000	4.330000	-4.119%	3,232	-90.762%
2022-09-09	4.53000	4.53000	4.53000	4.516000	-1.149%	620	-91.143%
2022-08-22	4.59200	4.64100	4.59200	4.568500	+9.517%	20,670	-91.244%
2022-08-17	3.91900	3.91900	3.91900	4.171500	+26.237%	30	-90.411%
2022-08-15	3.11700	3.11700	3.11700	3.304500	-10.106%	204	-87.895%
2022-08-11	3.41900	3.41900	3.41900	3.676000	-5.623%	33	-89.119%
2022-08-09	3.66600	3.66600	3.66600	3.895000	+11.974%	157	-89.730%
2022-07-29	3.46100	3.52100	3.46100	3.478500	-18.240%	20,206	-88.501%
2022-07-22	4.17500	4.17500	4.17500	4.254500	+9.751%	189	-90.598%
2022-07-15	4.05200	4.05200	3.84900	3.876500	-1.972%	979	-89.681%
2022-07-13	4.14700	4.14700	4.14700	3.954500	+14.956%	690	-89.885%
2022-07-11	3.45000	3.45000	3.44700	3.440000	-3.911%	19,884	-88.372%
2022-06-29	3.20200	3.55700	3.20200	3.580000	+49.260%	1,784	-88.827%
2022-06-22	2.35100	2.35100	2.35100	2.398500	-15.901%	1,090	-83.323%
2022-06-21	2.92000	2.97000	2.92000	2.852000	+3.109%	11,365	-85.975%
2022-06-20	2.81100	2.81100	2.81100	2.766000	-7.166%	1,060	-85.539%
2022-06-17	2.86700	2.86700	2.84000	2.979500	+25.031%	1,503	-86.575%
2022-06-16	2.57400	2.61800	2.57400	2.383000	+10.222%	4,461	-83.214%
2022-05-31	2.06200	2.06200	2.06100	2.162000	-18.798%	8,027	-81.499%
2022-05-27	2.78200	2.78200	2.72100	2.662500	-13.737%	5,000	-84.977%
2022-05-13	3.13100	3.25400	3.13100	3.086500	+12.216%	385	-87.040%
2022-05-10	2.53400	2.72400	2.52700	2.750500	+24.036%	1,415	-85.457%
2022-05-09	1.91700	1.91700	1.91700	2.217500	+27.884%	436	-81.962%
2022-04-29	1.71700	1.71700	1.71700	1.734000	-25.178%	5,760	-76.932%
2022-04-28	2.33400	2.33400	2.33400	2.317500	+5.894%	8,600	-82.740%
2022-04-27	2.03000	2.03000	2.03000	2.188500	-2.495%	50	-81.723%
2022-04-25	2.04700	2.20500	2.04700	2.244500	+14.779%	8,680	-82.179%
2022-04-22	1.87400	1.93900	1.87400	1.955500	+45.121%	970	-79.545%
2022-04-21	1.35100	1.35200	1.35100	1.347500	+9.464%	846	-70.315%
2022-04-20	1.26100	1.26100	1.26100	1.231000	-4.016%	561	-67.506%
2022-04-11	1.29500	1.29500	1.29500	1.282500	-29.261%	596	-68.811%
2022-03-30	1.95400	1.95400	1.95400	1.813000	+23.501%	1,450	-77.937%
2022-03-28	1.43100	1.43100	1.42900	1.468000	-17.459%	6,060	-72.752%
2022-03-22	1.72600	1.77500	1.72600	1.778500	-5.625%	782	-77.509%
2022-03-21	1.89900	1.89900	1.89900	1.884500	+27.893%	159	-78.774%
2022-03-11	1.51500	1.51500	1.48500	1.473500	-13.654%	336	-72.854%
2022-03-10	1.83500	1.83500	1.76900	1.706500	-5.142%	56,031	-76.560%
2022-03-07	1.89200	1.89200	1.87000	1.799000	-19.219%	200	-77.765%
2022-03-01	2.31500	2.31500	2.31500	2.227000	-17.503%	84	-82.039%
2022-02-24	2.53100	2.69100	2.28800	2.699500	+10.094%	240,293	-85.182%
2022-02-21	2.41600	2.42700	2.41600	2.452000	+19.290%	6,210	-83.687%
2022-02-18	1.98800	2.00200	1.95000	2.055500	+0.933%	72,153	-80.540%
2022-02-17	2.07100	2.07100	2.07100	2.036500	-25.716%	199	-80.358%
2022-02-16	2.92500	2.92500	2.92500	2.741500	-8.632%	153	-85.409%
2022-02-15	2.82400	2.98900	2.82400	3.000500	+4.858%	17,160	-86.669%
2022-02-14	3.00300	3.00300	2.91000	2.861500	+3.828%	16,586	-86.021%
2022-02-11	2.93900	2.93900	2.93900	2.756000	-43.835%	1,319	-85.486%
2022-01-28	4.86000	4.86000	4.86000	4.907000	+42.026%	227	-91.848%
2022-01-26	3.41300	3.41400	3.41200	3.455000	+3.660%	4,411	-88.423%
2022-01-19	3.76500	3.76500	3.76500	3.333000	-23.538%	2,430	-87.999%
2022-01-14	4.19100	4.19100	4.19100	4.359000	+22.186%	8,231	-90.824%
2022-01-13	3.57600	3.57600	3.57600	3.567500	-26.268%	202	-88.788%
2022-01-07	4.78900	4.83100	4.78900	4.838500	0.000%	41,230	-91.733%

.dark-mode .LPTjdd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LPTjdd{ color: #333333; background-color: white; border: 2px solid #333333; }GDMSLS -3X SHORT GOLD MINERS ETPstock LSE

GDMS
LS -3X SHORT GOLD MINERS ETP
stock LSE