Market data

Select a section

Leverage Shares Public Limited Company 5X Long Magnificent 7 Etp

(MAG5)
Sector: n/a
1,247.50p
2.50p 0.20
Last updated: 16:37:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 1,245.00p 1,265.00p 1,200.00p 1,247.50p 29,912
17/06/2025 1,240.00p 1,265.00p 1,220.00p 1,245.00p 25,801
16/06/2025 1,210.00p 1,280.00p 1,200.00p 1,277.50p 28,268
13/06/2025 1,105.00p 1,200.00p 1,100.00p 1,200.00p 54,174
12/06/2025 1,220.00p 1,255.00p 1,170.00p 1,237.50p 44,667
11/06/2025 1,285.00p 1,355.00p 1,255.00p 1,300.00p 71,342
10/06/2025 1,230.00p 1,265.00p 1,195.00p 1,225.00p 38,086
09/06/2025 1,155.00p 1,200.00p 1,125.00p 1,182.50p 32,138
06/06/2025 1,110.00p 1,170.00p 1,090.00p 1,152.50p 49,812
05/06/2025 1,175.00p 1,215.00p 1,130.00p 1,212.50p 34,792
04/06/2025 1,190.00p 1,220.00p 1,140.00p 1,182.50p 27,106
03/06/2025 1,140.00p 1,220.00p 1,130.00p 1,202.50p 39,536
02/06/2025 1,085.00p 1,155.00p 1,060.00p 1,112.50p 37,120
30/05/2025 1,175.00p 1,195.00p 1,135.00p 1,157.50p 27,435
29/05/2025 1,335.00p 1,340.00p 1,195.00p 1,240.00p 72,926
28/05/2025 1,195.00p 1,225.00p 1,145.00p 1,200.00p 31,696
27/05/2025 1,095.00p 1,155.00p 1,080.00p 1,155.00p 53,548
26/05/2025 1,100.00p 1,125.00p 948.00p 1,025.00p 64,499
23/05/2025 1,100.00p 1,125.00p 948.00p 1,025.00p 64,499
22/05/2025 1,075.00p 1,150.00p 1,025.00p 1,117.50p 59,460
21/05/2025 1,115.00p 1,182.50p 1,070.00p 1,182.50p 36,983
20/05/2025 1,150.00p 1,175.00p 1,120.00p 1,152.50p 24,633
19/05/2025 1,040.00p 1,160.00p 1,015.00p 1,132.50p 72,089
16/05/2025 1,155.00p 1,210.00p 1,125.00p 1,155.00p 20,222
15/05/2025 1,200.00p 1,215.00p 1,110.00p 1,165.00p 35,396
14/05/2025 1,175.00p 1,210.00p 1,130.00p 1,200.00p 69,499
13/05/2025 974.00p 1,115.00p 968.00p 1,102.50p 67,518
12/05/2025 966.00p 1,025.00p 938.00p 980.00p 108,763
09/05/2025 790.00p 833.00p 748.00p 784.00p 38,861
08/05/2025 750.00p 786.00p 738.00p 778.00p 56,879
07/05/2025 768.00p 768.00p 668.00p 689.00p 37,130
06/05/2025 748.00p 750.00p 696.00p 738.00p 62,196
05/05/2025 744.00p 816.00p 716.00p 794.00p 58,559
02/05/2025 744.00p 816.00p 716.00p 794.00p 58,559
01/05/2025 760.00p 804.00p 732.00p 789.00p 106,894
30/04/2025 674.00p 688.00p 558.00p 614.00p 81,037
29/04/2025 674.00p 702.00p 634.00p 661.00p 54,076
28/04/2025 702.00p 718.00p 618.00p 619.00p 64,513
25/04/2025 664.00p 696.00p 610.00p 659.00p 91,558
24/04/2025 512.00p 695.00p 490.00p 568.00p 47,832
23/04/2025 522.00p 580.00p 506.00p 544.00p 99,358
22/04/2025 411.00p 448.00p 402.00p 440.00p 76,369
21/04/2025 516.00p 526.00p 450.00p 465.00p 139,672
18/04/2025 516.00p 526.00p 450.00p 465.00p 139,672
17/04/2025 516.00p 526.00p 450.00p 465.00p 139,672
16/04/2025 542.00p 580.00p 512.00p 553.00p 77,062
15/04/2025 624.00p 652.00p 602.00p 623.00p 35,711
14/04/2025 704.00p 730.00p 634.00p 638.00p 114,845
11/04/2025 622.00p 642.00p 552.00p 575.00p 58,009
10/04/2025 768.00p 771.25p 596.50p 597.88p 182,578
09/04/2025 493.00p 538.50p 417.10p 511.12p 271,217
08/04/2025 579.00p 682.75p 560.25p 604.62p 247,945
07/04/2025 424.50p 674.25p 338.00p 472.60p 631,379
04/04/2025 777.00p 777.00p 503.50p 599.38p 252,293
03/04/2025 879.00p 920.75p 714.75p 777.75p 94,393
02/04/2025 1,036.00p 1,095.50p 941.50p 1,087.75p 26,460
01/04/2025 991.25p 1,078.00p 958.00p 1,066.50p 51,521
31/03/2025 889.00p 939.00p 824.75p 887.00p 44,713
28/03/2025 1,193.50p 1,237.50p 1,019.00p 1,033.50p 110,405
27/03/2025 1,227.50p 1,344.50p 1,193.50p 1,275.00p 51,924
26/03/2025 1,492.00p 1,511.50p 1,303.50p 1,325.00p 50,251
25/03/2025 1,407.50p 1,459.50p 1,351.00p 1,430.25p 56,776
24/03/2025 1,266.50p 1,374.00p 1,238.00p 1,356.50p 40,648
21/03/2025 1,051.00p 1,133.50p 1,021.50p 1,127.25p 4,444
20/03/2025 1,139.50p 1,186.00p 1,044.00p 1,098.00p 9,142
19/03/2025 1,071.00p 1,089.00p 1,021.00p 1,082.50p 4,858
18/03/2025 1,165.50p 1,167.50p 968.00p 1,034.25p 29,313
17/03/2025 1,211.00p 1,261.50p 1,107.00p 1,113.75p 15,334
14/03/2025 1,155.00p 1,234.50p 1,122.00p 1,206.75p 21,575
13/03/2025 1,194.50p 1,261.50p 1,090.50p 1,091.50p 8,338
12/03/2025 1,173.50p 1,303.50p 1,150.00p 1,260.25p 63,307
11/03/2025 1,148.50p 1,194.00p 1,063.00p 1,103.00p 43,707
10/03/2025 1,435.00p 1,471.50p 1,098.50p 1,151.00p 18,875
07/03/2025 1,491.00p 1,585.50p 1,379.50p 1,384.50p 9,911
06/03/2025 1,723.00p 1,765.00p 1,591.00p 1,679.75p 14,990
05/03/2025 1,767.50p 1,780.00p 1,588.50p 1,619.25p 16,006
04/03/2025 1,707.00p 1,760.50p 1,451.50p 1,497.00p 35,106
03/03/2025 2,100.00p 2,165.50p 1,890.50p 1,979.75p 32,742
28/02/2025 1,879.50p 1,990.00p 1,742.00p 1,912.00p 43,415
27/02/2025 2,270.50p 2,358.00p 2,010.50p 2,122.75p 12,912
26/02/2025 2,300.50p 2,390.50p 2,252.00p 2,328.50p 7,340
25/02/2025 2,512.00p 2,555.00p 2,106.50p 2,122.00p 11,772
24/02/2025 2,806.00p 2,899.00p 2,531.00p 2,653.50p 20,304
21/02/2025 3,172.00p 3,230.00p 2,987.00p 3,001.00p 4,310
20/02/2025 3,250.00p 3,292.00p 3,037.00p 3,148.50p 2,439
19/02/2025 3,210.00p 3,249.00p 3,160.00p 3,222.50p 2,596
18/02/2025 3,379.00p 3,460.00p 3,202.00p 3,264.50p 20,124
17/02/2025 3,344.00p 3,384.00p 3,272.00p 3,329.50p 1,376
14/02/2025 3,263.00p 3,435.00p 3,234.00p 3,278.00p 10,222
13/02/2025 3,022.00p 3,303.00p 2,982.00p 3,216.50p 12,769
12/02/2025 3,032.00p 3,086.00p 2,871.00p 2,991.00p 13,932
11/02/2025 3,130.00p 3,197.00p 3,061.00p 3,095.00p 6,172
10/02/2025 3,150.00p 3,328.00p 3,113.00p 3,306.00p 14,083
07/02/2025 3,340.00p 3,518.00p 3,200.00p 3,207.50p 14,755
06/02/2025 3,391.00p 3,448.00p 3,324.00p 3,299.00p 21,387
05/02/2025 3,502.00p 3,502.00p 3,266.00p 3,299.00p 12,441
04/02/2025 3,421.00p 3,650.00p 3,325.00p 3,416.00p 11,094
03/02/2025 3,347.00p 3,506.00p 3,161.00p 3,416.00p 17,603
31/01/2025 3,831.00p 4,144.00p 3,813.00p 3,578.00p 9,582
30/01/2025 3,845.00p 3,879.00p 3,438.00p 3,578.00p 9,602
29/01/2025 3,925.00p 3,989.00p 3,611.00p 3,634.50p 8,552
28/01/2025 3,593.00p 3,712.00p 3,384.00p 3,660.00p 7,167
27/01/2025 3,283.00p 3,629.00p 2,668.00p 3,392.00p 28,065
24/01/2025 4,150.00p 4,240.00p 4,032.00p 4,075.00p 3,656
23/01/2025 3,958.00p 4,132.00p 3,939.00p 4,089.00p 6,146
22/01/2025 3,964.00p 4,176.00p 3,906.00p 4,163.50p 10,138
21/01/2025 3,890.00p 4,012.00p 3,590.00p 3,707.00p 11,234
20/01/2025 3,968.00p 4,142.00p 3,819.00p 4,046.50p 5,177
17/01/2025 3,633.00p 3,978.00p 3,607.00p 3,961.00p 8,749
16/01/2025 4,091.00p 4,099.00p 3,661.00p 3,770.00p 7,794
15/01/2025 3,320.00p 3,798.00p 3,269.00p 3,770.00p 2,198
14/01/2025 3,651.00p 3,733.00p 3,407.00p 3,420.00p 4,568
13/01/2025 3,371.00p 3,465.00p 3,149.00p 3,227.50p 10,201
10/01/2025 3,692.00p 3,772.00p 3,270.00p 3,436.50p 5,556
09/01/2025 3,773.00p 3,773.00p 3,582.00p 3,699.00p 719
08/01/2025 3,790.00p 3,865.00p 3,586.00p 3,716.00p 7,206
07/01/2025 4,276.00p 4,326.00p 3,732.00p 3,931.00p 8,986
06/01/2025 4,015.00p 4,385.00p 4,001.00p 4,341.50p 11,919
03/01/2025 3,614.00p 3,760.00p 3,489.00p 3,758.00p 3,316
02/01/2025 3,870.00p 3,897.00p 3,399.00p 3,575.50p 13,083
01/01/2025 4,046.00p 4,090.00p 3,804.00p 4,037.50p 320
31/12/2024 4,046.00p 4,090.00p 3,804.00p 4,037.50p 320
30/12/2024 4,097.00p 4,149.00p 3,793.00p 3,938.00p 5,430
27/12/2024 4,600.00p 4,751.00p 3,937.00p 4,204.50p 12,195
26/12/2024 4,600.00p 4,600.00p 4,298.00p 4,469.00p 1,708
25/12/2024 4,600.00p 4,600.00p 4,298.00p 4,469.00p 1,708
24/12/2024 4,600.00p 4,600.00p 4,298.00p 4,469.00p 1,708
23/12/2024 4,354.00p 4,391.00p 4,029.00p 4,304.50p 9,953
20/12/2024 3,913.00p 4,327.00p 3,496.00p 4,299.00p 36,666
19/12/2024 4,248.00p 4,444.00p 4,170.00p 4,353.00p 15,159

Market data

Select a section