Leverage Shares Public Limited Company -3X Short MagNificent 7 Etp
(MAGS)
Sector: n/a
Historic Prices - up to 10 years
|
09/04/2025
|
$12.49
|
$13.69
|
$11.70
|
$12.14
|
22,684
|
|
08/04/2025
|
$11.44
|
$11.69
|
$10.17
|
$11.01
|
8,574
|
|
07/04/2025
|
$14.74
|
$15.22
|
$10.28
|
$12.88
|
91,105
|
|
04/04/2025
|
$10.45
|
$12.07
|
$10.24
|
$11.47
|
136,281
|
|
03/04/2025
|
$9.64
|
$10.32
|
$9.37
|
$10.08
|
17,272
|
|
02/04/2025
|
$8.99
|
$9.43
|
$8.69
|
$8.69
|
1,569
|
|
01/04/2025
|
$9.22
|
$9.37
|
$8.77
|
$8.81
|
3,821
|
|
28/03/2025
|
$8.91
|
$9.13
|
$8.22
|
$9.07
|
9,355
|
|
27/03/2025
|
$8.25
|
$8.38
|
$7.96
|
$8.10
|
27,749
|
|
26/03/2025
|
$7.60
|
$8.04
|
$7.53
|
$8.00
|
358
|
|
25/03/2025
|
$7.88
|
$7.95
|
$7.66
|
$7.68
|
10,452
|
|
24/03/2025
|
$8.35
|
$8.46
|
$7.96
|
$8.01
|
496
|
|
21/03/2025
|
$9.32
|
$9.56
|
$9.04
|
$9.05
|
1,407
|
|
20/03/2025
|
$9.00
|
$9.42
|
$8.80
|
$9.19
|
448
|
|
19/03/2025
|
$9.53
|
$9.55
|
$9.29
|
$9.29
|
4,927
|
|
18/03/2025
|
$9.16
|
$9.88
|
$9.00
|
$9.59
|
8,860
|
|
17/03/2025
|
$8.88
|
$9.23
|
$8.74
|
$9.23
|
1,644
|
|
14/03/2025
|
$9.15
|
$9.26
|
$8.78
|
$8.88
|
543
|
|
13/03/2025
|
$9.00
|
$9.55
|
$8.93
|
$9.50
|
913
|
|
12/03/2025
|
$9.40
|
$9.40
|
$8.61
|
$8.77
|
5,020
|
|
11/03/2025
|
$9.85
|
$10.00
|
$9.00
|
$9.61
|
12,209
|
|
10/03/2025
|
$8.68
|
$9.61
|
$8.67
|
$9.51
|
4,936
|
|
07/03/2025
|
$7.81
|
$8.75
|
$7.81
|
$8.75
|
4,337
|
|
06/03/2025
|
$7.91
|
$8.07
|
$7.79
|
$7.92
|
1,196
|
|
05/03/2025
|
$7.81
|
$8.27
|
$7.73
|
$8.15
|
3,380
|
|
04/03/2025
|
$8.06
|
$8.52
|
$7.86
|
$8.52
|
4,639
|
|
03/03/2025
|
$7.16
|
$7.38
|
$7.10
|
$7.38
|
485
|
|
28/02/2025
|
$7.78
|
$8.06
|
$7.48
|
$7.64
|
4,314
|
|
27/02/2025
|
$6.93
|
$7.39
|
$6.78
|
$7.23
|
1,636
|
|
26/02/2025
|
$6.81
|
$7.02
|
$6.73
|
$6.82
|
3,266
|
|
25/02/2025
|
$6.79
|
$7.27
|
$6.54
|
$7.20
|
7,173
|
|
24/02/2025
|
$6.16
|
$6.50
|
$6.15
|
$6.41
|
307
|
|
21/02/2025
|
$5.83
|
$6.00
|
$5.77
|
$6.00
|
418
|
|
20/02/2025
|
$5.76
|
$5.84
|
$5.76
|
$5.84
|
4
|
|
19/02/2025
|
$5.74
|
$5.85
|
$5.74
|
$5.79
|
43
|
|
18/02/2025
|
$5.73
|
$6.12
|
$5.45
|
$5.73
|
0
|
|
17/02/2025
|
$5.73
|
$5.76
|
$5.61
|
$5.76
|
18
|
|
14/02/2025
|
$5.73
|
$5.73
|
$5.73
|
$5.73
|
4
|
|
13/02/2025
|
$6.00
|
$6.00
|
$5.73
|
$5.80
|
20,203
|
|
12/02/2025
|
$6.10
|
$6.30
|
$6.06
|
$6.14
|
286
|
|
11/02/2025
|
$5.99
|
$6.08
|
$5.97
|
$6.03
|
20
|
|
10/02/2025
|
$6.01
|
$6.05
|
$5.81
|
$5.80
|
167
|
|
07/02/2025
|
$5.83
|
$5.93
|
$5.81
|
$5.93
|
37
|
|
06/02/2025
|
$5.70
|
$5.78
|
$5.70
|
$5.82
|
4,227
|
|
05/02/2025
|
$5.83
|
$5.83
|
$5.76
|
$5.82
|
219
|
|
04/02/2025
|
$5.80
|
$5.90
|
$5.37
|
$5.78
|
282
|
|
03/02/2025
|
$5.90
|
$6.00
|
$5.70
|
$5.78
|
35,469
|
|
31/01/2025
|
$5.44
|
$5.44
|
$5.17
|
$5.22
|
688
|
|
30/01/2025
|
$5.42
|
$5.69
|
$5.40
|
$5.64
|
792
|
|
29/01/2025
|
$5.28
|
$5.63
|
$5.28
|
$5.59
|
45
|
|
28/01/2025
|
$5.71
|
$5.90
|
$5.30
|
$5.62
|
2,486
|
|
27/01/2025
|
$5.91
|
$6.40
|
$5.70
|
$5.88
|
18,495
|
|
24/01/2025
|
$5.25
|
$5.35
|
$5.23
|
$5.33
|
184
|
|
23/01/2025
|
$5.49
|
$5.49
|
$5.34
|
$5.37
|
100
|
|
22/01/2025
|
$5.50
|
$5.54
|
$5.31
|
$5.31
|
726
|
|
21/01/2025
|
$5.49
|
$5.73
|
$5.49
|
$5.70
|
3,568
|
|
20/01/2025
|
$5.65
|
$6.23
|
$5.30
|
$6.23
|
70
|
|
17/01/2025
|
$5.77
|
$5.88
|
$5.51
|
$5.51
|
2,056
|
|
16/01/2025
|
$5.76
|
$5.78
|
$5.76
|
$5.77
|
250
|
|
15/01/2025
|
$6.32
|
$6.32
|
$5.70
|
$5.77
|
1,198
|
|
14/01/2025
|
$5.91
|
$6.23
|
$5.86
|
$6.23
|
2,485
|
|
13/01/2025
|
$6.35
|
$6.75
|
$6.25
|
$6.41
|
12,992
|
|
10/01/2025
|
$5.99
|
$6.29
|
$5.89
|
$6.19
|
4,072
|
|
09/01/2025
|
$5.86
|
$6.48
|
$5.86
|
$6.48
|
450
|
|
08/01/2025
|
$5.89
|
$5.96
|
$5.76
|
$5.89
|
13,181
|
|
07/01/2025
|
$5.46
|
$5.88
|
$5.35
|
$5.70
|
266
|
|
06/01/2025
|
$5.61
|
$5.71
|
$5.34
|
$5.36
|
5,935
|
|
03/01/2025
|
$6.28
|
$6.28
|
$5.94
|
$5.95
|
1,479
|
|
02/01/2025
|
$5.92
|
$6.37
|
$5.72
|
$6.18
|
2,468
|
|
01/01/2025
|
$5.84
|
$5.95
|
$5.65
|
$5.72
|
1,418
|
|
31/12/2024
|
$5.84
|
$5.95
|
$5.65
|
$5.72
|
1,418
|
|
30/12/2024
|
$5.62
|
$6.00
|
$5.62
|
$5.82
|
1,740
|
|
27/12/2024
|
$5.36
|
$5.71
|
$5.00
|
$5.59
|
4,314
|
|
26/12/2024
|
$5.44
|
$5.55
|
$5.42
|
$5.47
|
55
|
|
25/12/2024
|
$5.44
|
$5.55
|
$5.42
|
$5.47
|
55
|
|
24/12/2024
|
$5.44
|
$5.55
|
$5.42
|
$5.47
|
55
|
|
23/12/2024
|
$5.51
|
$5.69
|
$5.51
|
$5.62
|
5,029
|
|
20/12/2024
|
$6.02
|
$6.42
|
$5.00
|
$5.61
|
14,165
|
|
19/12/2024
|
$5.59
|
$5.72
|
$5.55
|
$5.57
|
36,906
|
|
18/12/2024
|
$5.16
|
$5.25
|
$5.07
|
$5.12
|
1,175
|
|
17/12/2024
|
$5.27
|
$5.29
|
$5.15
|
$5.21
|
2,208
|
|
16/12/2024
|
$5.66
|
$5.66
|
$5.34
|
$5.34
|
30,009
|
|
13/12/2024
|
$5.59
|
$5.74
|
$5.55
|
$5.74
|
12,505
|
|
12/12/2024
|
$5.49
|
$5.62
|
$5.45
|
$5.64
|
26,043
|
|
11/12/2024
|
$5.87
|
$5.99
|
$5.64
|
$5.64
|
5,373
|
|
10/12/2024
|
$6.17
|
$6.17
|
$5.95
|
$6.02
|
122
|
|
09/12/2024
|
$6.25
|
$6.30
|
$6.11
|
$6.27
|
644
|
|
06/12/2024
|
$6.48
|
$6.48
|
$6.30
|
$6.30
|
2,989
|
|
05/12/2024
|
$6.71
|
$6.92
|
$6.48
|
$6.48
|
431
|
|
04/12/2024
|
$6.93
|
$6.93
|
$6.75
|
$6.75
|
2,934
|
|
03/12/2024
|
$7.07
|
$7.07
|
$7.02
|
$7.17
|
5,100
|
|
02/12/2024
|
$7.43
|
$7.43
|
$7.17
|
$7.17
|
665
|
|
29/11/2024
|
$7.81
|
$7.81
|
$7.61
|
$7.61
|
5
|
|
28/11/2024
|
$7.92
|
$7.92
|
$7.92
|
$7.91
|
2
|
|
27/11/2024
|
$7.63
|
$7.92
|
$7.62
|
$7.92
|
300
|
|
26/11/2024
|
$8.03
|
$8.03
|
$7.63
|
$7.63
|
454
|
|
25/11/2024
|
$7.62
|
$7.83
|
$7.62
|
$7.73
|
3,774
|
|
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
|