Market data

Select a section

Leverage Shares Public Limited Company 5X Long MagNificent 7 Etp

(MAG7)
Sector: n/a
$15.35
$-0.14 -0.90
Last updated: 17:00:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $15.37 $16.11 $14.84 $15.35 212,181
15/05/2025 $16.23 $16.24 $14.80 $15.49 183,158
14/05/2025 $15.52 $16.17 $15.09 $16.17 543,599
13/05/2025 $13.06 $14.74 $12.80 $14.60 348,942
12/05/2025 $12.75 $13.49 $12.40 $12.92 356,443
09/05/2025 $10.30 $10.99 $10.19 $10.47 129,817
08/05/2025 $10.22 $10.41 $9.75 $10.31 121,954
07/05/2025 $10.00 $10.12 $9.14 $9.14 153,588
06/05/2025 $9.96 $10.00 $9.33 $9.80 185,888
05/05/2025 $9.91 $10.80 $9.64 $10.65 461,934
02/05/2025 $9.91 $10.80 $9.64 $10.65 461,934
01/05/2025 $10.00 $10.69 $9.86 $10.45 546,865
30/04/2025 $9.02 $9.10 $7.48 $8.26 206,030
29/04/2025 $9.32 $9.38 $8.55 $8.90 155,704
28/04/2025 $9.09 $9.57 $8.27 $8.30 351,545
25/04/2025 $8.90 $8.94 $8.13 $8.76 188,164
24/04/2025 $7.17 $7.72 $6.50 $7.62 404,494
23/04/2025 $6.84 $7.67 $6.79 $7.17 435,799
22/04/2025 $5.57 $5.95 $5.39 $5.87 379,309
21/04/2025 $6.82 $6.96 $6.00 $6.14 239,627
18/04/2025 $6.82 $6.96 $6.00 $6.14 239,627
17/04/2025 $6.82 $6.96 $6.00 $6.14 239,627
16/04/2025 $7.21 $7.60 $6.85 $7.26 327,040
15/04/2025 $8.25 $8.58 $7.98 $8.25 88,357
14/04/2025 $9.12 $9.53 $8.42 $8.43 395,383
11/04/2025 $8.14 $8.20 $7.20 $7.50 246,397
10/04/2025 $9.88 $9.90 $7.71 $7.71 414,377
09/04/2025 $6.21 $6.84 $5.39 $6.49 341,200
08/04/2025 $7.51 $8.67 $7.12 $7.72 796,492
07/04/2025 $5.00 $7.50 $4.22 $6.04 1,457,632
04/04/2025 $9.80 $10.32 $6.73 $7.76 398,949
03/04/2025 $11.43 $12.12 $9.60 $10.27 251,463
02/04/2025 $13.58 $14.25 $12.20 $14.25 39,568
01/04/2025 $12.99 $14.01 $12.43 $13.81 180,052
31/03/2025 $11.58 $12.11 $10.54 $11.46 153,233
28/03/2025 $16.25 $16.25 $13.22 $13.40 125,845
27/03/2025 $15.80 $17.35 $15.50 $16.55 152,073
26/03/2025 $19.00 $19.70 $16.80 $17.10 66,085
25/03/2025 $18.12 $18.90 $17.44 $18.52 59,547
24/03/2025 $16.49 $17.73 $16.32 $17.63 77,803
21/03/2025 $14.18 $14.64 $13.10 $14.55 20,811
20/03/2025 $14.76 $15.36 $13.48 $14.18 179,823
19/03/2025 $13.44 $14.26 $13.22 $14.06 38,454
18/03/2025 $14.84 $15.18 $12.54 $13.44 135,698
17/03/2025 $15.65 $16.41 $14.39 $14.46 165,759
14/03/2025 $14.58 $16.04 $14.58 $15.59 29,521
13/03/2025 $15.75 $16.33 $14.07 $14.14 193,669
12/03/2025 $14.97 $16.80 $14.86 $16.56 63,283
11/03/2025 $14.25 $15.45 $13.70 $14.27 82,074
10/03/2025 $18.60 $18.60 $14.24 $14.86 93,352
07/03/2025 $19.72 $20.45 $17.76 $17.76 191,448
06/03/2025 $22.70 $22.70 $20.50 $21.68 316,301
05/03/2025 $22.41 $22.79 $20.30 $20.84 23,143
04/03/2025 $21.34 $22.34 $18.50 $19.02 51,782
03/03/2025 $26.49 $27.44 $24.31 $25.22 36,652
28/02/2025 $23.69 $25.03 $22.00 $24.08 44,006
27/02/2025 $28.70 $29.86 $25.20 $26.80 80,375
26/02/2025 $29.49 $30.13 $28.54 $29.55 33,869
25/02/2025 $31.01 $32.43 $26.65 $26.65 49,175
24/02/2025 $35.37 $36.65 $31.76 $33.53 41,963
21/02/2025 $39.76 $40.74 $37.50 $37.97 5,136
20/02/2025 $40.42 $41.50 $38.40 $39.76 8,693
19/02/2025 $40.85 $40.94 $39.75 $40.30 4,193
18/02/2025 $42.76 $43.78 $40.48 $41.17 37,089
17/02/2025 $41.55 $43.00 $40.78 $41.77 5,894
14/02/2025 $40.98 $43.00 $40.80 $41.31 39,899
13/02/2025 $38.10 $41.31 $37.28 $40.41 50,236
12/02/2025 $37.64 $38.40 $35.72 $37.11 33,598
11/02/2025 $40.07 $40.07 $37.86 $38.49 37,474
10/02/2025 $39.50 $41.22 $38.00 $40.82 21,674
07/02/2025 $41.00 $43.82 $39.70 $39.81 35,512
06/02/2025 $42.68 $42.85 $41.19 $42.10 13,168
05/02/2025 $41.85 $42.70 $40.90 $41.48 11,651
04/02/2025 $42.54 $45.31 $41.15 $42.40 18,246
03/02/2025 $40.50 $43.53 $39.04 $42.40 43,188
31/01/2025 $47.69 $51.44 $47.51 $50.47 20,972
30/01/2025 $47.78 $48.26 $42.88 $44.60 10,125
29/01/2025 $49.00 $49.52 $44.90 $45.17 28,239
28/01/2025 $44.66 $46.34 $42.36 $45.60 63,800
27/01/2025 $41.01 $45.23 $33.35 $42.16 100,448
24/01/2025 $50.87 $52.79 $50.21 $50.88 16,906
23/01/2025 $49.64 $50.93 $48.54 $50.40 16,989
22/01/2025 $48.74 $51.38 $48.25 $51.21 42,112
21/01/2025 $47.96 $49.39 $44.00 $45.68 30,796
20/01/2025 $47.90 $50.30 $46.94 $49.74 9,770
17/01/2025 $44.13 $48.51 $43.23 $47.90 16,321
16/01/2025 $49.77 $49.97 $45.10 $45.75 20,871
15/01/2025 $40.65 $46.60 $40.11 $45.75 45,813
14/01/2025 $44.61 $45.67 $41.23 $42.12 16,450
13/01/2025 $41.88 $42.09 $38.38 $39.29 20,496
10/01/2025 $45.63 $46.36 $40.08 $41.94 37,221
09/01/2025 $46.29 $46.29 $44.57 $45.83 2,753
08/01/2025 $46.98 $47.87 $44.09 $46.01 69,705
07/01/2025 $53.16 $54.03 $46.51 $48.48 26,360
06/01/2025 $50.59 $54.79 $50.01 $54.33 31,564
03/01/2025 $43.98 $46.89 $43.41 $46.62 13,932
02/01/2025 $50.30 $50.74 $42.17 $44.24 38,788
01/01/2025 $48.56 $51.31 $47.91 $50.76 167,059
31/12/2024 $48.56 $51.31 $47.91 $50.76 167,059
30/12/2024 $51.62 $52.08 $47.50 $49.28 65,566
27/12/2024 $58.76 $60.28 $49.72 $52.94 43,550
26/12/2024 $57.79 $57.79 $55.50 $56.04 4,553
25/12/2024 $57.79 $57.79 $55.50 $56.04 4,553
24/12/2024 $57.79 $57.79 $55.50 $56.04 4,553
23/12/2024 $55.00 $55.09 $50.30 $53.87 55,588
20/12/2024 $49.54 $54.42 $43.74 $54.33 69,227
19/12/2024 $53.58 $56.17 $52.21 $54.67 43,104
18/12/2024 $64.64 $66.73 $61.99 $66.27 14,867
17/12/2024 $61.78 $65.85 $61.78 $64.16 53,390
16/12/2024 $57.39 $62.11 $57.39 $61.11 21,214
13/12/2024 $59.46 $59.46 $54.72 $55.23 50,058
12/12/2024 $60.12 $60.81 $56.90 $59.27 20,302
11/12/2024 $53.90 $57.79 $52.03 $57.49 25,619
10/12/2024 $49.56 $55.21 $49.34 $52.03 68,498
09/12/2024 $49.02 $51.92 $47.29 $48.74 51,593
06/12/2024 $46.29 $48.69 $44.67 $48.58 25,111
05/12/2024 $44.60 $46.77 $44.25 $46.52 77,325
04/12/2024 $42.09 $44.15 $42.00 $43.63 34,978
03/12/2024 $39.71 $41.13 $39.27 $41.13 67,710
02/12/2024 $37.38 $40.50 $36.71 $39.74 23,769
29/11/2024 $35.43 $37.00 $34.21 $36.24 36,204
28/11/2024 $34.80 $41.00 $34.80 $33.90 1,831
27/11/2024 $36.30 $36.70 $33.68 $33.90 10,306
26/11/2024 $35.00 $36.70 $32.44 $36.30 77,207
25/11/2024 $36.03 $37.05 $34.63 $35.52 54,524
22/11/2024 $34.90 $35.46 $33.70 $34.37 6,102
21/11/2024 $35.97 $38.35 $32.34 $34.37 50,336
20/11/2024 $38.28 $38.73 $34.28 $35.01 8,444
19/11/2024 $35.34 $37.04 $33.50 $36.87 15,784
18/11/2024 $34.70 $37.52 $34.10 $35.74 138,253

Market data

Select a section