Market data

Select a section

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

(MAGS)
Sector: n/a
$4.63
$0.03 0.59
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 $7.34 $8.34 $7.31 $8.32 18,850
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

Market data

Select a section