Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-4x Short Semis (SX4S) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 89.40 91.50 89.40 91.50 0
24th Jul 2025 (Thu) 90.40 90.40 89.40 89.40 200
23rd Jul 2025 (Wed) 89.80 90.60 89.80 90.40 120,363
22nd Jul 2025 (Tue) 83.80 90.40 83.80 87.20 4,989
21st Jul 2025 (Mon) 83.20 83.20 79.10 79.10 12,311
18th Jul 2025 (Fri) 80.40 84.20 80.40 83.20 2,141
17th Jul 2025 (Thu) 82.40 86.20 82.40 83.20 30,435
16th Jul 2025 (Wed) 88.00 91.60 88.00 91.60 8,532
15th Jul 2025 (Tue) 79.40 79.40 79.40 81.10 6,600
14th Jul 2025 (Mon) 88.60 88.60 88.60 87.80 5,706
11th Jul 2025 (Fri) 83.60 85.20 83.60 84.00 6,764
10th Jul 2025 (Thu) 85.40 85.40 85.40 82.10 9
9th Jul 2025 (Wed) 88.00 88.00 88.00 87.30 1,310
8th Jul 2025 (Tue) 90.20 90.20 90.20 86.80 807
7th Jul 2025 (Mon) 89.80 89.80 89.80 92.20 25,341
4th Jul 2025 (Fri) 86.50 90.50 86.50 90.50 0
3rd Jul 2025 (Thu) 89.60 89.60 86.50 86.50 0
2nd Jul 2025 (Wed) 90.00 90.00 90.00 89.60 19,806
1st Jul 2025 (Tue) 95.40 98.20 95.40 97.80 3,569
30th Jun 2025 (Mon) 92.30 94.20 92.30 94.20 8
27th Jun 2025 (Fri) 94.10 94.10 92.30 92.30 8
26th Jun 2025 (Thu) 100.30 100.30 94.10 94.10 623
25th Jun 2025 (Wed) 99.40 100.50 99.40 100.30 52,576
24th Jun 2025 (Tue) 120.75 120.75 102.25 102.25 1,700
23rd Jun 2025 (Mon) 124.75 124.75 120.75 120.75 923
20th Jun 2025 (Fri) 129.00 129.00 129.00 124.75 8,781
19th Jun 2025 (Thu) 120.50 123.50 120.50 123.50 5,469
18th Jun 2025 (Wed) 117.25 117.75 117.25 117.75 0
17th Jun 2025 (Tue) 118.25 118.25 117.25 117.25 600
16th Jun 2025 (Mon) 130.25 130.25 118.25 118.25 900
13th Jun 2025 (Fri) 131.00 135.50 127.50 130.25 69,865
12th Jun 2025 (Thu) 134.00 134.00 125.00 121.00 30,062
11th Jun 2025 (Wed) 125.50 125.50 119.00 119.00 2,004
10th Jun 2025 (Tue) 130.00 130.00 124.50 125.50 187,752
9th Jun 2025 (Mon) 142.75 142.75 133.75 133.75 0
6th Jun 2025 (Fri) 144.00 144.50 144.00 142.75 29,151
5th Jun 2025 (Thu) 145.00 148.50 142.00 141.75 71,169
4th Jun 2025 (Wed) 155.00 155.00 154.00 149.25 23,739
3rd Jun 2025 (Tue) 180.00 182.00 163.50 161.50 118,088
2nd Jun 2025 (Mon) 192.00 192.00 185.50 182.00 20,046
30th May 2025 (Fri) 189.00 189.00 187.00 187.75 13,497
29th May 2025 (Thu) 153.50 173.50 153.50 171.50 14,302
28th May 2025 (Wed) 168.00 174.00 168.00 176.25 40,560
27th May 2025 (Tue) 183.00 183.50 172.00 174.00 142,463
26th May 2025 (Mon) 205.00 205.00 205.00 205.00 0
FTSE 100 Latest
Value9,120.31
Change-18.06