LSYO.L - ETFS 2x Daily Long Soybean Oil ETC

LSE - LSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 20191.55851.55851.55851.55851.5585-
Sep 26, 20191.55851.55851.55851.55851.5585-
Sep 25, 20191.55851.55851.55851.55851.5585-
Sep 24, 20191.55851.55851.55851.55851.5585-
Sep 23, 20191.55851.55851.55851.55851.5585-
Sep 20, 20191.55851.55851.55851.55851.5585-
Sep 19, 20191.55851.55851.55851.55851.5585-
Sep 18, 20191.55851.55851.55851.55851.5585-
Sep 17, 20191.55851.55851.55851.55851.5585-
Sep 16, 20191.51701.51701.51701.55851.558572
Sep 13, 20191.46001.46001.46001.47401.47404,403
Sep 12, 20191.45751.45751.45751.45751.4575-
Sep 11, 20191.43301.43301.43301.43301.4330-
Sep 10, 20191.39201.40001.38101.39051.390510,403
Sep 09, 20191.39251.39251.39251.39251.3925-
Sep 06, 20191.39701.39701.39701.40051.40053,000
Sep 05, 20191.40851.40851.40851.40851.4085-
Sep 04, 20191.44001.44001.44001.43351.43353,615
Sep 03, 20191.41701.41701.41701.41701.4170-
Sep 02, 20191.42751.42751.42751.42751.4275-
Aug 30, 20191.42251.42251.42251.42251.4225-
Aug 29, 20191.40251.40251.40251.40251.4025-
Aug 28, 20191.38051.38051.38051.38051.3805-
Aug 27, 20191.39151.39151.39151.39151.3915-
Aug 23, 20191.41451.41451.41451.41451.4145-
Aug 22, 2019------
Aug 21, 20191.44701.44701.44701.45751.45755,000
Aug 20, 20191.42601.42601.42601.42601.4260-
Aug 19, 20191.45501.45501.45501.45501.4550-
Aug 16, 20191.49701.49701.49701.49701.4970-
Aug 15, 20191.50051.50051.50051.50051.5005-
Aug 14, 20191.51501.51501.51501.51501.5150-
Aug 13, 20191.53801.55201.53401.51901.519018,806
Aug 12, 20191.52001.52001.52001.52851.52853,224
Aug 09, 20191.51301.52001.51301.52201.52208,191
Aug 08, 20191.44801.44801.44801.44801.4480-
Aug 07, 20191.35101.35101.35101.35101.3510-
Aug 06, 20191.38501.38501.36101.36351.36356,403
Aug 05, 20191.39951.39951.39951.39951.3995-
Aug 02, 2019------
Aug 01, 20191.40151.40151.40151.40151.4015-
Jul 31, 20191.40051.40051.40051.40051.4005-
Jul 30, 20191.43301.43301.43301.44201.44202,000
Jul 29, 20191.46001.46001.46001.46001.4600-
Jul 26, 20191.44101.44101.44101.44101.4410-
Jul 25, 20191.44101.44101.44101.44101.4410-
Jul 24, 20191.42201.42201.42201.45101.45104,403
Jul 23, 20191.39301.39301.39301.38851.38854,403
Jul 22, 20191.39351.39351.39351.39351.3935-
Jul 19, 20191.38051.38051.38051.38051.3805-
Jul 18, 20191.34851.34851.34851.34851.3485-
Jul 17, 20191.39251.39251.39251.39251.3925-
Jul 16, 20191.42001.42001.42001.42001.4200-
Jul 15, 20191.43301.43301.43301.43301.4330-
Jul 12, 20191.39901.39901.39901.41301.413080
Jul 11, 20191.41001.41001.41001.41051.41054,403
Jul 10, 20191.39751.39751.39751.39751.3975-
Jul 09, 20191.39451.39451.39451.39451.3945-
Jul 08, 20191.37851.37851.37851.37851.3785-
Jul 05, 20191.40551.40551.40551.40551.4055-
Jul 04, 20191.42101.42101.42101.42101.4210-
Jul 03, 20191.38601.38601.38601.40451.40454,326
Jul 02, 20191.39401.39401.39401.38801.38804,403
Jul 01, 20191.46501.46501.46501.42601.42603,481
Jun 28, 20191.40801.40801.40001.40351.40351,906
Jun 27, 20191.40651.40651.40651.40651.4065-
Jun 26, 20191.41151.41151.41151.41151.4115-
Jun 25, 20191.41801.41801.41801.43351.433519
Jun 24, 20191.45701.45701.45701.45551.45553,500
Jun 21, 20191.46201.46201.46201.46751.46754,925
Jun 20, 20191.47801.47801.47801.47801.4780-
Jun 19, 20191.46251.46251.46251.46251.4625-
Jun 18, 20191.46351.46351.46351.46351.4635-
Jun 17, 20191.42801.42801.42801.42801.4280-
Jun 14, 20191.40551.40551.40551.40551.4055-
Jun 13, 20191.38951.38951.38951.38951.3895-
Jun 12, 20191.37901.37901.37901.37901.3790-
Jun 11, 20191.35401.35401.35401.35401.3540-
Jun 10, 20191.37101.37101.37101.37101.3710-
Jun 07, 20191.38901.38901.38901.37451.37454,403
Jun 06, 20191.38301.38301.38301.38301.3830-
Jun 05, 20191.35101.35101.35101.35101.3510-
Jun 04, 20191.37451.37451.37451.37451.3745-
Jun 03, 20191.35651.35651.35651.35651.3565-
May 31, 20191.39901.39901.39901.39901.3990-
May 30, 20191.39401.39401.39401.39401.3940-
May 29, 20191.41701.41701.41701.39651.39653,000
May 28, 20191.35651.35651.35651.35651.3565-
May 24, 20191.32401.32901.32401.33851.33856,000
May 23, 20191.32351.32351.32351.32351.3235-
May 22, 20191.35551.35551.35551.35551.3555-
May 21, 20191.39301.39301.39301.38251.382510,000
May 20, 20191.37351.37351.37351.37351.3735-
May 17, 20191.36251.36251.36251.36251.3625-
May 16, 20191.37551.37551.37551.37551.3755-
May 15, 20191.36151.36151.36151.36151.3615-
May 14, 20191.33351.33351.33351.33351.3335-
May 13, 20191.26101.26101.26101.26101.2610-
May 10, 20191.29501.29501.28401.28401.28405,607
May 09, 20191.28101.28101.28101.28101.2810-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...