Market data

Select a section

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

(MBG3)
Sector: n/a
$2.62
$-0.07 -2.71
Last updated: 16:35:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 $2.84 $2.84 $2.62 $2.62 1,355
17/07/2025 $2.92 $2.81 $2.64 $2.69 0
16/07/2025 $2.92 $2.82 $2.62 $2.67 0
15/07/2025 $2.92 $2.86 $2.72 $2.82 0
14/07/2025 $2.92 $2.90 $2.68 $2.73 0
11/07/2025 $2.92 $2.94 $2.87 $2.90 1,122
10/07/2025 $2.80 $2.94 $2.74 $2.91 0
09/07/2025 $2.80 $2.80 $2.65 $2.80 205
08/07/2025 $2.54 $2.62 $2.40 $2.57 0
07/07/2025 $2.54 $2.53 $2.39 $2.45 0
04/07/2025 $2.54 $2.50 $2.50 $2.50 1
03/07/2025 $2.54 $2.73 $2.53 $2.55 0
02/07/2025 $2.54 $2.58 $2.54 $2.58 333
01/07/2025 $2.30 $2.38 $2.29 $2.38 812
30/06/2025 $2.44 $2.45 $2.39 $2.44 6,890
27/06/2025 $2.30 $2.53 $2.37 $2.53 1
26/06/2025 $2.30 $2.30 $2.23 $2.23 5,919
25/06/2025 $2.90 $2.42 $2.29 $2.31 0
24/06/2025 $2.90 $2.53 $2.25 $2.39 0
23/06/2025 $2.90 $2.28 $2.15 $2.25 0
20/06/2025 $2.90 $2.30 $2.26 $2.26 1
19/06/2025 $2.90 $2.38 $2.18 $2.22 0
18/06/2025 $2.90 $2.40 $2.23 $2.30 0
17/06/2025 $2.90 $2.56 $2.39 $2.40 0
16/06/2025 $2.90 $2.64 $2.43 $2.56 0
13/06/2025 $2.90 $2.62 $2.59 $2.59 1
12/06/2025 $2.90 $2.82 $2.60 $2.74 0
11/06/2025 $2.90 $2.90 $2.79 $2.79 1,285
10/06/2025 $2.70 $2.83 $2.54 $2.80 0
09/06/2025 $2.70 $2.70 $2.68 $2.68 1,280
06/06/2025 $2.62 $2.68 $2.67 $2.68 148
05/06/2025 $2.62 $2.81 $2.54 $2.70 0
04/06/2025 $2.62 $2.69 $2.67 $2.69 17
03/06/2025 $2.62 $2.71 $2.59 $2.71 343
02/06/2025 $2.44 $2.92 $2.56 $2.66 0
30/05/2025 $2.44 $2.92 $2.91 $2.92 0
29/05/2025 $2.44 $3.24 $2.78 $2.92 0
28/05/2025 $2.44 $2.94 $2.56 $2.92 0
27/05/2025 $2.44 $2.79 $2.49 $2.70 0
26/05/2025 $2.44 $2.94 $2.55 $2.55 0
23/05/2025 $2.44 $2.94 $2.55 $2.55 0
22/05/2025 $2.44 $3.13 $2.75 $2.89 0
21/05/2025 $2.44 $3.04 $2.85 $3.00 0
20/05/2025 $2.44 $3.06 $2.80 $2.99 0
19/05/2025 $2.44 $2.90 $2.88 $2.90 5
16/05/2025 $2.44 $3.04 $2.85 $2.86 0
15/05/2025 $2.44 $2.99 $2.76 $2.85 0
14/05/2025 $2.44 $3.01 $2.83 $2.95 0
13/05/2025 $2.44 $3.00 $2.73 $2.98 0
12/05/2025 $2.44 $3.05 $2.55 $2.78 0
09/05/2025 $2.44 $2.69 $2.30 $2.55 0
08/05/2025 $2.44 $2.78 $2.17 $2.47 0
07/05/2025 $2.44 $2.66 $2.39 $2.47 0
06/05/2025 $2.44 $2.52 $2.44 $2.52 1,360
05/05/2025 $2.36 $2.64 $2.28 $2.41 0
02/05/2025 $2.36 $2.64 $2.28 $2.41 0
01/05/2025 $2.36 $2.40 $1.89 $2.33 0
30/04/2025 $2.36 $2.36 $2.33 $2.33 2
29/04/2025 $2.34 $2.70 $2.42 $2.55 0
28/04/2025 $2.34 $2.87 $2.50 $2.70 0
25/04/2025 $2.34 $2.74 $2.41 $2.62 0
24/04/2025 $2.34 $2.53 $2.30 $2.52 0
23/04/2025 $2.34 $2.41 $2.34 $2.41 125
22/04/2025 $2.10 $2.25 $1.86 $2.24 0
21/04/2025 $2.10 $2.10 $2.04 $2.06 4
18/04/2025 $2.10 $2.10 $2.04 $2.06 4
17/04/2025 $2.10 $2.10 $2.04 $2.06 4
16/04/2025 $2.10 $2.08 $2.00 $2.08 1
15/04/2025 $2.10 $2.14 $2.05 $2.05 2,601
14/04/2025 $1.78 $2.01 $1.78 $1.94 0
11/04/2025 $1.78 $1.86 $1.78 $1.83 2
10/04/2025 $1.73 $2.02 $1.73 $1.75 1,677
09/04/2025 $2.52 $1.71 $1.63 $1.63 1
08/04/2025 $2.52 $1.93 $1.81 $1.81 1
07/04/2025 $2.52 $2.23 $1.67 $2.23 2
04/04/2025 $2.52 $2.23 $2.19 $2.23 1
03/04/2025 $2.52 $2.49 $2.23 $2.23 2
02/04/2025 $2.52 $2.53 $2.52 $2.52 1
01/04/2025 $2.52 $2.55 $2.54 $2.55 1
31/03/2025 $2.52 $2.70 $2.51 $2.56 4
28/03/2025 $2.82 $2.88 $2.77 $2.77 0
27/03/2025 $2.82 $2.90 $2.66 $2.90 430
26/03/2025 $3.55 $3.33 $3.15 $3.15 0
25/03/2025 $3.55 $3.37 $3.34 $3.34 0
24/03/2025 $3.55 $3.39 $3.29 $3.29 1
21/03/2025 $3.55 $3.25 $3.22 $3.25 0
20/03/2025 $3.55 $3.50 $3.27 $3.27 0
19/03/2025 $3.55 $3.73 $3.55 $3.56 586
18/03/2025 $3.97 $3.79 $3.65 $3.79 0
17/03/2025 $3.97 $3.56 $3.55 $3.55 1
14/03/2025 $3.97 $3.56 $3.42 $3.55 0
13/03/2025 $3.97 $3.51 $3.51 $3.51 0
12/03/2025 $3.97 $4.14 $3.42 $3.68 0
11/03/2025 $3.97 $3.97 $3.70 $3.70 139
10/03/2025 $3.94 $4.00 $3.42 $3.91 0
07/03/2025 $3.94 $3.94 $3.69 $3.69 105
06/03/2025 $3.12 $4.03 $3.71 $4.03 24
05/03/2025 $3.12 $3.58 $3.54 $3.54 1
04/03/2025 $3.12 $3.40 $3.09 $3.09 314
03/03/2025 $3.74 $3.74 $3.68 $3.68 6
28/02/2025 $3.53 $3.52 $3.31 $3.47 0
27/02/2025 $3.53 $3.61 $3.49 $3.49 5
26/02/2025 $3.53 $3.83 $3.75 $3.83 83
25/02/2025 $3.53 $3.69 $3.47 $3.69 74
24/02/2025 $3.46 $3.53 $3.46 $3.53 4
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

Market data

Select a section