Market data

Select a section

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

(MAGS)
Sector: n/a
$2.34
$0.09 4.03
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 $2.21 $2.26 $2.21 $2.25 23,590
08/10/2025 $2.25 $2.28 $2.22 $2.23 56,561
07/10/2025 $2.20 $2.26 $2.19 $2.24 32,207
06/10/2025 $2.25 $2.30 $2.23 $2.26 7,876
03/10/2025 $2.21 $2.28 $2.20 $2.25 20,797
02/10/2025 $2.19 $2.23 $2.15 $2.23 12,778
01/10/2025 $2.32 $2.35 $2.25 $2.26 3,318
30/09/2025 $2.28 $2.33 $2.27 $2.29 6,788
29/09/2025 $2.24 $2.27 $2.23 $2.25 51,871
26/09/2025 $2.37 $2.39 $2.29 $2.34 14,759
25/09/2025 $2.29 $2.41 $2.27 $2.34 126,176
24/09/2025 $2.27 $2.30 $2.21 $2.27 8,291
23/09/2025 $2.19 $2.24 $2.17 $2.24 8,333
22/09/2025 $2.25 $2.27 $2.20 $2.20 14,622
19/09/2025 $2.33 $2.33 $2.26 $2.28 3,857
18/09/2025 $2.27 $2.32 $2.26 $2.30 9,002
17/09/2025 $2.30 $2.40 $2.30 $2.40 8,398
16/09/2025 $2.32 $2.35 $2.29 $2.31 1,669
15/09/2025 $2.45 $2.49 $2.33 $2.33 26,037
12/09/2025 $2.60 $2.60 $2.51 $2.52 9,441
11/09/2025 $2.68 $2.70 $2.63 $2.63 20,501
10/09/2025 $2.62 $2.66 $2.61 $2.64 10,564
09/09/2025 $2.71 $2.74 $2.70 $2.72 20,390
08/09/2025 $2.71 $2.71 $2.65 $2.68 13,967
05/09/2025 $2.71 $2.80 $2.70 $2.75 7,317
04/09/2025 $2.79 $2.81 $2.75 $2.78 2,674
02/09/2025 $2.99 $3.10 $2.99 $3.10 12,064
01/09/2025 $2.97 $2.99 $2.97 $2.97 7
29/08/2025 $2.82 $2.91 $2.82 $2.89 5,901
28/08/2025 $2.83 $2.86 $2.79 $2.83 8,985
27/08/2025 $2.82 $2.87 $2.82 $2.82 8,901
26/08/2025 $2.87 $2.88 $2.86 $2.87 764
25/08/2025 $3.17 $3.18 $2.91 $2.93 12,531
22/08/2025 $3.17 $3.18 $2.91 $2.93 12,531
21/08/2025 $3.09 $3.15 $3.07 $3.12 4,759
20/08/2025 $3.02 $3.23 $3.00 $3.14 19,431
19/08/2025 $2.87 $2.98 $2.86 $2.96 11,090
18/08/2025 $2.85 $2.89 $2.84 $2.87 29,907
15/08/2025 $2.80 $2.81 $2.77 $2.81 5,289
14/08/2025 $2.85 $2.88 $2.79 $2.83 91,517
13/08/2025 $2.79 $2.83 $2.77 $2.82 83,912
12/08/2025 $2.90 $2.92 $2.81 $2.84 32,829
11/08/2025 $2.90 $2.91 $2.86 $2.86 3,638
08/08/2025 $3.03 $3.03 $2.91 $2.91 17,372
07/08/2025 $3.03 $3.04 $2.97 $3.03 32,032
06/08/2025 $3.19 $3.26 $3.12 $3.12 26,291
05/08/2025 $3.14 $3.24 $3.14 $3.23 16,119
04/08/2025 $3.37 $3.37 $3.24 $3.26 30,874
01/08/2025 $3.25 $3.39 $3.25 $3.39 327,166
31/07/2025 $3.18 $3.18 $2.87 $3.07 13,452
30/07/2025 $3.25 $3.29 $3.25 $3.29 350
29/07/2025 $3.20 $3.29 $3.18 $3.29 440
28/07/2025 $3.25 $3.26 $3.23 $3.24 14,099
24/07/2025 $3.38 $3.38 $3.33 $3.36 29,358
23/07/2025 $3.35 $3.37 $3.34 $3.37 236
22/07/2025 $3.63 $3.63 $3.31 $3.40 7,826
21/07/2025 $3.36 $3.37 $3.30 $3.32 478
18/07/2025 $3.45 $3.47 $3.40 $3.43 11,523
17/07/2025 $3.47 $3.48 $3.46 $3.46 411
16/07/2025 $3.58 $3.59 $3.51 $3.51 9,017
15/07/2025 $3.52 $3.52 $3.46 $3.46 13,066
14/07/2025 $3.71 $3.75 $3.54 $3.57 630
11/07/2025 $3.69 $3.69 $3.60 $3.62 14,317
10/07/2025 $3.73 $3.74 $3.69 $3.69 2,601
09/07/2025 $3.70 $3.84 $3.65 $3.71 658
08/07/2025 $3.78 $3.85 $3.78 $3.85 510
07/07/2025 $3.82 $3.82 $3.79 $3.79 106
04/07/2025 $3.72 $3.81 $3.49 $3.67 0
03/07/2025 $3.72 $3.74 $3.59 $3.67 4,862
02/07/2025 $3.88 $3.89 $3.76 $3.78 179
01/07/2025 $3.84 $3.99 $3.81 $3.93 5,784
30/06/2025 $3.66 $3.75 $3.62 $3.75 266
27/06/2025 $3.87 $3.87 $3.73 $3.76 2,310
26/06/2025 $3.90 $3.90 $3.86 $3.89 2,406
25/06/2025 $3.95 $4.00 $3.84 $3.96 12,425
24/06/2025 $3.91 $4.02 $3.90 $4.00 34,149
23/06/2025 $4.33 $4.34 $4.10 $4.14 72,765
20/06/2025 $4.21 $4.37 $4.12 $4.32 10,501
19/06/2025 $4.43 $4.45 $4.22 $4.45 2,648
18/06/2025 $4.21 $4.23 $4.10 $4.13 16,980
17/06/2025 $4.16 $4.16 $4.16 $4.16 2,512
16/06/2025 $4.18 $4.22 $4.07 $4.09 5,752
13/06/2025 $4.46 $4.46 $4.26 $4.26 29,777
12/06/2025 $4.19 $4.32 $4.18 $4.19 7,641
11/06/2025 $4.16 $4.16 $3.98 $4.07 12,286
10/06/2025 $4.25 $4.28 $4.19 $4.19 6,710
09/06/2025 $4.46 $4.46 $4.35 $4.35 67
06/06/2025 $4.49 $4.58 $4.41 $4.41 17,493
05/06/2025 $4.40 $4.51 $4.33 $4.33 726
04/06/2025 $4.35 $4.48 $4.35 $4.41 2,818
03/06/2025 $4.50 $4.60 $4.35 $4.35 5,348
02/06/2025 $4.71 $4.71 $4.44 $4.57 21,714
30/05/2025 $4.51 $4.55 $4.43 $4.54 7,689
29/05/2025 $4.12 $4.36 $4.12 $4.30 20,351
28/05/2025 $4.43 $4.44 $4.30 $4.38 36,382
27/05/2025 $4.59 $4.64 $4.52 $4.52 11,755
26/05/2025 $4.65 $5.07 $4.65 $4.88 21,205
23/05/2025 $4.65 $5.07 $4.65 $4.88 21,205
22/05/2025 $4.78 $4.86 $4.60 $4.67 1,832
21/05/2025 $4.72 $4.78 $4.53 $4.53 12,891
20/05/2025 $4.62 $4.66 $4.57 $4.63 400
19/05/2025 $4.85 $5.01 $4.60 $4.66 25,131
16/05/2025 $4.53 $4.63 $4.49 $4.63 25,844
15/05/2025 $4.56 $4.69 $4.39 $4.60 58,284
14/05/2025 $4.63 $4.69 $4.52 $4.52 40,926
13/05/2025 $5.07 $5.23 $4.79 $4.79 11,690
12/05/2025 $5.40 $5.40 $4.84 $5.26 16,528
09/05/2025 $6.15 $6.20 $5.99 $6.14 6,470
08/05/2025 $6.21 $6.36 $6.13 $6.20 1,415
07/05/2025 $6.31 $6.65 $6.26 $6.65 993
06/05/2025 $6.54 $6.60 $6.35 $6.41 6,273
05/05/2025 $6.51 $6.51 $6.08 $6.15 3,502
02/05/2025 $6.51 $6.51 $6.08 $6.15 3,502
01/05/2025 $6.42 $6.50 $6.15 $6.15 2,750
30/04/2025 $6.88 $7.48 $6.79 $7.19 7,789
29/04/2025 $6.82 $7.08 $6.72 $6.92 6,765
28/04/2025 $7.00 $7.23 $6.63 $7.20 4,251
25/04/2025 $6.98 $7.36 $6.90 $7.05 14,014
24/04/2025 $8.25 $8.43 $7.68 $7.78 14,713
23/04/2025 $8.24 $8.38 $7.65 $8.00 12,182
22/04/2025 $9.65 $9.93 $9.19 $9.26 11,396
21/04/2025 $8.73 $9.25 $8.72 $9.25 8,776
18/04/2025 $8.73 $9.25 $8.72 $9.25 8,776
17/04/2025 $8.73 $9.25 $8.72 $9.25 8,776
16/04/2025 $8.66 $8.79 $8.44 $8.55 1,744
15/04/2025 $7.74 $8.08 $7.74 $7.93 1,775
14/04/2025 $7.35 $7.87 $7.27 $7.87 7,889
11/04/2025 $8.11 $8.67 $7.96 $8.45 6,721

Market data

Select a section