Market data

Select a section

Leverage Shares Public Limited Company LS 3X Long Mercedes Benz (Mbg) ETP

(MBG3)
Sector: n/a
$3.34
$-0.17 -4.90
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $3.32 $3.34 $3.32 $3.34 4
20/02/2025 $3.93 $3.76 $3.30 $3.51 0
19/02/2025 $3.93 $3.98 $3.48 $3.76 0
18/02/2025 $3.93 $3.98 $3.84 $3.98 296
17/02/2025 $3.72 $3.91 $3.85 $3.91 1
14/02/2025 $3.72 $3.86 $3.77 $3.86 112
13/02/2025 $3.72 $3.79 $3.72 $3.79 121
12/02/2025 $3.30 $3.30 $3.23 $3.23 769
11/02/2025 $3.07 $3.19 $2.77 $3.09 0
10/02/2025 $3.07 $3.26 $2.75 $3.19 0
07/02/2025 $3.07 $3.29 $2.86 $3.04 0
06/02/2025 $3.07 $3.21 $3.07 $3.03 190
05/02/2025 $2.98 $3.08 $2.98 $3.03 266
04/02/2025 $3.05 $3.15 $2.95 $3.15 601
03/02/2025 $3.00 $3.10 $2.88 $3.10 3,141
31/01/2025 $3.50 $3.50 $3.40 $3.44 29
30/01/2025 $3.17 $3.55 $3.49 $3.55 21
29/01/2025 $3.17 $3.50 $3.05 $3.43 0
28/01/2025 $3.17 $3.67 $3.01 $3.37 0
27/01/2025 $3.17 $3.26 $3.14 $3.26 1
24/01/2025 $3.17 $3.17 $3.12 $3.12 400
23/01/2025 $3.10 $3.07 $2.70 $2.96 0
22/01/2025 $3.10 $3.17 $2.69 $3.01 0
21/01/2025 $3.10 $3.06 $2.72 $2.98 0
20/01/2025 $3.10 $3.10 $2.83 $3.06 70
17/01/2025 $2.73 $2.95 $2.39 $2.81 0
16/01/2025 $2.73 $3.06 $2.84 $3.03 1
15/01/2025 $2.73 $3.03 $2.97 $3.03 20
14/01/2025 $2.73 $3.00 $2.90 $2.90 1
13/01/2025 $2.73 $3.11 $2.54 $2.88 0
10/01/2025 $2.73 $2.85 $2.82 $2.82 77
09/01/2025 $2.73 $2.56 $2.51 $2.56 5
08/01/2025 $2.73 $2.70 $2.57 $2.57 75
07/01/2025 $2.73 $2.75 $2.68 $2.75 1,111
06/01/2025 $2.81 $2.81 $2.79 $2.79 2
03/01/2025 $2.81 $2.55 $2.46 $2.46 1
02/01/2025 $2.81 $2.55 $2.52 $2.55 1
01/01/2025 $2.81 $4.85 $2.66 $2.70 0
31/12/2024 $2.81 $4.85 $2.66 $2.70 0
30/12/2024 $2.81 $2.89 $2.41 $2.69 0
27/12/2024 $2.81 $2.69 $2.58 $2.69 1
26/12/2024 $2.81 $5.57 $2.56 $2.56 0
25/12/2024 $2.81 $5.57 $2.56 $2.56 0
24/12/2024 $2.81 $5.57 $2.56 $2.56 0
23/12/2024 $2.81 $2.85 $2.28 $2.56 0
20/12/2024 $2.81 $2.68 $2.59 $2.68 3
19/12/2024 $2.81 $2.76 $2.69 $2.69 0
18/12/2024 $2.81 $2.81 $2.78 $2.78 2
17/12/2024 $2.81 $2.90 $2.79 $2.79 1
16/12/2024 $2.81 $3.17 $2.79 $2.82 1,986
13/12/2024 $3.26 $3.29 $3.23 $3.24 1,986
12/12/2024 $2.64 $3.20 $3.15 $3.19 3
11/12/2024 $2.64 $3.48 $2.89 $3.08 0
10/12/2024 $2.64 $3.37 $2.80 $3.18 0
09/12/2024 $2.64 $3.41 $2.89 $3.09 5
06/12/2024 $2.64 $2.98 $2.49 $2.81 0
05/12/2024 $2.64 $2.77 $2.71 $2.77 2
04/12/2024 $2.64 $2.80 $2.32 $2.69 0
03/12/2024 $2.64 $2.64 $2.56 $2.56 166
02/12/2024 $2.79 $2.79 $2.71 $2.73 41
29/11/2024 $2.82 $2.67 $2.66 $2.67 20
28/11/2024 $2.82 $2.73 $2.36 $2.66 0
27/11/2024 $2.82 $2.61 $2.57 $2.61 1
26/11/2024 $2.82 $2.80 $2.41 $2.57 0
25/11/2024 $2.82 $2.68 $2.60 $2.68 10
22/11/2024 $2.82 $2.56 $2.49 $2.53 26
21/11/2024 $2.82 $2.53 $2.48 $2.53 3
20/11/2024 $2.82 $2.82 $2.54 $2.54 5
19/11/2024 $2.80 $3.09 $2.55 $2.68 0
18/11/2024 $2.80 $2.82 $2.80 $2.82 500
15/11/2024 $2.74 $2.73 $2.62 $2.67 4
14/11/2024 $2.74 $2.67 $2.61 $2.67 137
13/11/2024 $2.74 $2.49 $2.45 $2.49 188
12/11/2024 $2.74 $2.81 $2.45 $2.60 78
11/11/2024 $2.74 $2.92 $2.47 $2.76 361
08/11/2024 $3.14 $2.68 $2.64 $2.68 34
07/11/2024 $3.14 $2.95 $2.92 $2.95 38
06/11/2024 $3.14 $3.14 $2.66 $2.66 2,381
05/11/2024 $3.69 $3.49 $3.33 $3.41 0
04/11/2024 $3.69 $3.61 $3.40 $3.46 0
01/11/2024 $3.69 $3.55 $3.30 $3.41 0
31/10/2024 $3.69 $3.55 $3.35 $3.39 0
30/10/2024 $3.69 $3.48 $3.44 $3.44 62
29/10/2024 $3.69 $3.73 $3.54 $3.54 76
28/10/2024 $3.69 $3.85 $3.53 $3.67 0
25/10/2024 $3.69 $3.70 $3.50 $3.70 2,290
24/10/2024 $3.72 $3.88 $3.87 $3.70 50
23/10/2024 $3.72 $3.91 $3.61 $3.70 0
22/10/2024 $3.72 $3.74 $3.47 $3.67 0
21/10/2024 $3.72 $3.73 $3.60 $3.60 4,489
18/10/2024 $3.65 $3.87 $3.61 $3.69 0
17/10/2024 $3.65 $3.74 $3.61 $3.61 196
16/10/2024 $3.79 $3.70 $3.50 $3.59 0
15/10/2024 $3.79 $3.79 $3.57 $3.70 0
14/10/2024 $3.79 $3.88 $3.68 $3.79 0
11/10/2024 $3.83 $3.86 $3.62 $3.79 0
10/10/2024 $3.83 $3.71 $3.66 $3.71 3
09/10/2024 $3.83 $3.72 $3.50 $3.67 0
08/10/2024 $3.83 $3.83 $3.50 $3.57 0
07/10/2024 $3.83 $3.83 $3.73 $3.83 23
04/10/2024 $3.83 $3.85 $3.63 $3.77 0
03/10/2024 $3.83 $3.64 $3.60 $3.64 50
02/10/2024 $3.83 $3.83 $3.80 $3.80 165
01/10/2024 $4.05 $3.85 $3.82 $3.82 50
30/09/2024 $4.05 $4.05 $4.00 $4.00 395
27/09/2024 $3.69 $4.44 $3.96 $4.33 0
26/09/2024 $3.69 $3.96 $3.83 $3.96 74
25/09/2024 $3.69 $3.69 $3.60 $3.60 3
24/09/2024 $3.38 $3.96 $3.63 $3.79 0
23/09/2024 $3.38 $3.63 $3.35 $3.63 1,103
20/09/2024 $3.52 $3.60 $3.31 $3.40 5,073
19/09/2024 $4.00 $4.51 $4.00 $4.00 0
18/09/2024 $4.00 $4.00 $3.93 $4.00 1
17/09/2024 $4.00 $3.93 $3.80 $3.93 2
16/09/2024 $4.00 $3.82 $3.77 $3.77 65
13/09/2024 $4.00 $3.93 $3.62 $3.62 0
12/09/2024 $4.00 $3.69 $3.62 $3.58 2
11/09/2024 $4.00 $3.68 $3.58 $3.58 1
10/09/2024 $4.00 $4.00 $3.58 $3.58 841
09/09/2024 $4.82 $4.20 $4.18 $4.18 26
06/09/2024 $4.82 $4.62 $4.18 $4.21 0
05/09/2024 $4.82 $4.96 $4.47 $4.57 0
04/09/2024 $4.82 $5.10 $4.46 $4.57 0
03/09/2024 $4.82 $5.14 $4.74 $5.10 0
02/09/2024 $4.82 $5.28 $4.80 $5.20 0
30/08/2024 $4.82 $5.42 $5.09 $5.20 0
29/08/2024 $4.82 $5.38 $5.14 $5.20 0
28/08/2024 $4.82 $5.42 $5.07 $5.19 0
27/08/2024 $4.82 $5.53 $5.19 $5.31 0
26/08/2024 $4.82 $5.23 $4.99 $5.03 0
23/08/2024 $4.82 $5.23 $4.99 $5.03 0
22/08/2024 $4.82 $5.23 $4.99 $5.03 0

Market data

Select a section