Market data

Select a section

Leverage Shares Public Limited Company -3X Short MagNificent 7 Etp

(MAGS)
Sector: n/a
$7.70
$-0.17 -2.15
Last updated: 12:10:40

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $7.91 $7.99 $7.78 $7.90 610
21/11/2024 $7.67 $7.90 $7.45 $7.90 652
20/11/2024 $7.56 $7.82 $7.35 $7.82 16
19/11/2024 $7.84 $7.98 $7.61 $7.62 3,902
18/11/2024 $7.85 $7.97 $7.57 $7.76 8,367
15/11/2024 $7.93 $8.12 $7.60 $7.54 14,062
14/11/2024 $7.43 $7.54 $7.37 $7.54 210
13/11/2024 $7.49 $7.57 $7.20 $7.43 12,187
12/11/2024 $7.31 $7.65 $7.25 $7.37 3,712
11/11/2024 $7.30 $7.50 $7.22 $7.32 30,416
08/11/2024 $7.57 $7.79 $7.54 $7.55 3,158
07/11/2024 $8.25 $8.32 $7.66 $7.66 2,456
06/11/2024 $8.60 $8.71 $8.40 $8.44 1,571
05/11/2024 $9.80 $9.80 $9.38 $9.38 147
04/11/2024 $9.51 $9.89 $9.49 $9.62 2,754
01/11/2024 $9.63 $9.63 $9.43 $9.46 4,597
31/10/2024 $9.18 $9.71 $9.18 $9.68 731
30/10/2024 $8.50 $8.91 $8.49 $8.63 2,556
29/10/2024 $9.03 $9.11 $8.61 $8.97 11,772
28/10/2024 $8.67 $8.90 $8.67 $8.86 742
25/10/2024 $9.39 $9.48 $8.84 $8.84 2,419
24/10/2024 $9.81 $9.81 $9.54 $10.25 500
23/10/2024 $10.04 $10.25 $10.04 $10.25 7
22/10/2024 $10.11 $10.20 $9.95 $9.95 384
21/10/2024 $10.26 $10.29 $9.95 $10.27 113
18/10/2024 $10.19 $10.28 $10.10 $10.10 707
17/10/2024 $10.00 $10.28 $10.00 $10.19 797
16/10/2024 $10.42 $10.60 $10.42 $10.50 694
15/10/2024 $10.26 $10.45 $9.76 $10.43 1,618
14/10/2024 $10.40 $10.40 $10.04 $10.19 537
11/10/2024 $10.50 $10.65 $10.26 $10.44 1,510
10/10/2024 $10.10 $10.19 $10.10 $10.11 526
09/10/2024 $10.24 $10.47 $9.91 $10.07 0
08/10/2024 $10.24 $10.77 $10.19 $10.19 22
07/10/2024 $10.31 $10.62 $10.04 $10.30 0
04/10/2024 $10.31 $10.50 $10.31 $10.50 90
03/10/2024 $10.75 $11.03 $10.28 $10.69 5,000
02/10/2024 $10.75 $11.00 $10.57 $10.66 1,525
01/10/2024 $10.72 $10.72 $10.69 $10.69 1
30/09/2024 $10.30 $10.30 $10.19 $10.19 300
27/09/2024 $10.13 $10.30 $10.10 $10.30 219
26/09/2024 $9.86 $10.35 $9.70 $10.22 2,050
25/09/2024 $10.47 $10.47 $10.16 $10.15 220
24/09/2024 $10.40 $10.62 $10.40 $10.53 167
23/09/2024 $10.84 $10.84 $10.59 $10.59 100
20/09/2024 $10.90 $10.97 $10.75 $10.96 581
19/09/2024 $11.44 $11.44 $10.64 $10.64 768
18/09/2024 $11.78 $11.90 $11.78 $11.90 77
17/09/2024 $11.90 $11.90 $11.59 $11.71 219
16/09/2024 $12.29 $12.31 $11.94 $12.07 290
13/09/2024 $11.87 $11.88 $11.68 $12.15 376
12/09/2024 $12.35 $12.64 $11.61 $13.72 818
11/09/2024 $13.61 $13.83 $13.18 $13.72 122
10/09/2024 $14.00 $14.00 $13.28 $13.56 264
09/09/2024 $14.13 $14.42 $14.00 $14.32 746
06/09/2024 $13.53 $14.33 $12.80 $14.33 9,938
05/09/2024 $13.55 $13.59 $12.52 $13.31 5,497
04/09/2024 $13.08 $14.42 $13.08 $13.66 171
03/09/2024 $12.86 $13.41 $12.86 $13.41 401
02/09/2024 $12.75 $12.91 $12.14 $12.91 30
30/08/2024 $12.75 $13.00 $12.69 $12.91 352
29/08/2024 $13.05 $13.26 $12.14 $12.46 486
28/08/2024 $12.30 $13.05 $12.18 $12.28 16,433
27/08/2024 $12.17 $12.60 $12.16 $12.28 85
26/08/2024 $11.52 $12.01 $11.52 $11.84 387
23/08/2024 $11.52 $12.01 $11.52 $11.84 387
22/08/2024 $11.52 $12.01 $11.52 $11.84 387
21/08/2024 $11.92 $11.92 $11.38 $11.69 7,376
20/08/2024 $11.60 $11.81 $11.45 $11.81 8,097
19/08/2024 $12.60 $12.60 $12.07 $12.10 199
16/08/2024 $12.30 $12.78 $12.10 $12.43 8,639
15/08/2024 $13.43 $13.43 $12.44 $12.53 666
14/08/2024 $13.22 $13.87 $13.14 $13.61 910
13/08/2024 $14.63 $14.75 $13.73 $13.73 110
12/08/2024 $14.95 $14.97 $14.24 $14.86 82
09/08/2024 $14.95 $15.85 $14.45 $15.33 18,583
08/08/2024 $17.77 $17.79 $15.73 $15.73 606
07/08/2024 $15.57 $16.60 $15.13 $15.58 1,212
06/08/2024 $16.36 $17.40 $15.11 $16.46 8,894
05/08/2024 $14.54 $19.20 $14.54 $16.35 9,595
02/08/2024 $15.02 $15.49 $14.25 $14.90 5,934
01/08/2024 $12.20 $12.96 $11.98 $12.95 1,497
31/07/2024 $12.98 $13.96 $12.82 $12.87 168
30/07/2024 $13.76 $14.31 $13.35 $14.13 2,224
29/07/2024 $13.72 $14.35 $13.06 $13.57 1,219
26/07/2024 $13.90 $14.16 $13.52 $13.68 3,751
25/07/2024 $13.72 $14.90 $13.61 $13.68 4,519
24/07/2024 $12.67 $13.45 $12.51 $13.39 9,998
23/07/2024 $11.85 $11.85 $11.40 $11.40 860
22/07/2024 $12.30 $12.38 $11.68 $12.07 1,578
19/07/2024 $12.08 $12.50 $12.01 $12.42 2,901
18/07/2024 $11.51 $12.39 $11.51 $12.39 12,989
17/07/2024 $11.30 $12.01 $11.30 $11.93 15,041
16/07/2024 $10.72 $11.18 $10.52 $10.97 4,236
15/07/2024 $10.41 $10.59 $10.28 $10.38 535
12/07/2024 $11.30 $11.39 $10.70 $10.69 5,427
11/07/2024 $9.87 $10.72 $9.56 $10.67 4,086
10/07/2024 $10.19 $10.55 $9.93 $10.02 190
09/07/2024 $10.49 $10.49 $10.17 $10.23 2,819
08/07/2024 $10.63 $10.66 $10.38 $10.38 2
05/07/2024 $11.00 $11.02 $10.67 $10.66 202
04/07/2024 $11.20 $11.23 $11.05 $11.05 18
03/07/2024 $11.73 $11.85 $11.34 $11.34 344
02/07/2024 $12.75 $12.75 $12.03 $12.03 3,601
01/07/2024 $13.13 $13.13 $12.73 $12.73 240
28/06/2024 $12.69 $12.74 $12.69 $12.74 1
27/06/2024 $13.02 $13.02 $12.94 $13.00 5
26/06/2024 $13.30 $13.30 $13.26 $13.30 4
25/06/2024 $13.97 $14.82 $13.79 $13.78 3
24/06/2024 $13.97 $14.22 $13.95 $14.22 131
21/06/2024 $14.10 $14.10 $13.90 $13.92 717
20/06/2024 $13.38 $13.42 $13.28 $13.42 190
19/06/2024 $13.80 $13.70 $13.11 $13.22 0
18/06/2024 $13.80 $13.80 $13.70 $13.70 3
17/06/2024 $13.66 $14.08 $13.66 $13.72 0
14/06/2024 $13.66 $14.16 $13.58 $13.97 0
13/06/2024 $13.66 $13.95 $13.66 $13.95 600
12/06/2024 $16.89 $15.51 $13.92 $14.01 0
11/06/2024 $16.89 $15.82 $15.29 $15.51 0
10/06/2024 $16.89 $15.99 $15.38 $15.51 0
07/06/2024 $16.89 $16.02 $15.31 $15.62 0
06/06/2024 $16.89 $16.09 $15.31 $15.78 0
05/06/2024 $16.89 $17.03 $15.85 $16.09 0
04/06/2024 $16.89 $17.03 $16.89 $17.03 145
03/06/2024 $17.32 $17.32 $16.98 $16.98 95
31/05/2024 $17.52 $18.23 $16.90 $18.23 631
30/05/2024 $16.89 $17.34 $16.54 $17.09 0
29/05/2024 $16.89 $16.89 $16.58 $16.58 1
28/05/2024 $18.77 $17.33 $16.60 $16.78 0
27/05/2024 $18.77 $18.18 $17.21 $17.33 0

Market data

Select a section