Market data

Select a section

Leverage Shares Public Limited Company IncomeShares META Options ETP

(METY)
Sector: n/a
$8.48
$-0.54 -6.03
Last updated: 16:49:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 $8.95 $8.54 $8.35 $8.48 0
03/04/2025 $8.95 $9.33 $8.95 $9.02 160
02/04/2025 $9.45 $9.78 $9.69 $9.69 3
01/04/2025 $9.45 $9.67 $9.57 $9.61 6
31/03/2025 $9.45 $9.60 $9.45 $9.60 200
28/03/2025 $9.95 $10.19 $9.81 $9.81 0
27/03/2025 $9.95 $10.28 $10.24 $10.24 0
26/03/2025 $9.95 $10.55 $10.31 $10.31 0
25/03/2025 $9.95 $10.42 $10.27 $10.42 3
24/03/2025 $9.95 $10.38 $10.27 $10.27 3
21/03/2025 $9.95 $9.95 $9.87 $9.95 0
20/03/2025 $9.95 $10.13 $9.87 $10.10 501
19/03/2025 $10.44 $9.83 $9.75 $9.75 0
18/03/2025 $10.44 $10.20 $9.74 $9.74 2
17/03/2025 $10.44 $10.26 $10.06 $10.06 1
14/03/2025 $10.44 $10.20 $9.98 $10.13 25
13/03/2025 $10.44 $10.12 $9.15 $9.94 0
12/03/2025 $10.44 $10.44 $9.36 $10.38 84
11/03/2025 $11.06 $10.12 $9.98 $10.12 17
10/03/2025 $11.06 $9.94 $9.94 $9.94 0
07/03/2025 $11.06 $10.50 $10.11 $10.11 8
06/03/2025 $11.06 $10.92 $10.72 $10.76 5
05/03/2025 $11.06 $10.83 $10.39 $10.39 0
04/03/2025 $11.06 $10.95 $10.39 $10.39 12
03/03/2025 $11.06 $11.19 $10.98 $11.08 825
28/02/2025 $11.13 $11.13 $11.08 $11.08 100
27/02/2025 $11.35 $11.40 $11.29 $11.29 1
26/02/2025 $11.35 $11.36 $11.22 $11.36 863
25/02/2025 $11.76 $11.24 $10.82 $10.81 5
24/02/2025 $11.76 $11.55 $11.18 $11.23 12
21/02/2025 $11.76 $11.70 $11.61 $11.60 2
20/02/2025 $11.76 $11.83 $11.69 $11.69 15
19/02/2025 $12.06 $12.06 $11.65 $11.74 372
18/02/2025 $12.39 $12.39 $12.02 $12.02 279
17/02/2025 $12.40 $12.51 $12.15 $12.40 756
14/02/2025 $12.23 $12.30 $12.08 $12.30 124
13/02/2025 $12.16 $12.16 $12.08 $12.08 200
12/02/2025 $11.98 $12.12 $11.97 $11.99 8
11/02/2025 $11.98 $11.98 $11.96 $11.96 44
10/02/2025 $11.56 $12.11 $11.99 $11.99 0
07/02/2025 $11.56 $12.00 $11.77 $11.90 0
06/02/2025 $11.56 $11.88 $11.79 $11.64 0
05/02/2025 $11.56 $11.72 $11.64 $11.64 0
04/02/2025 $11.56 $11.68 $11.56 $11.57 29
03/02/2025 $10.86 $11.57 $11.30 $11.57 3
31/01/2025 $10.86 $11.85 $11.59 $11.71 42
30/01/2025 $10.86 $11.65 $11.54 $11.65 0
29/01/2025 $10.86 $11.39 $11.20 $11.25 0
28/01/2025 $10.86 $11.27 $11.22 $11.27 2
27/01/2025 $10.86 $11.13 $10.41 $11.07 0
24/01/2025 $10.86 $10.93 $10.69 $10.93 24
23/01/2025 $10.39 $10.70 $10.68 $10.69 0
22/01/2025 $10.39 $10.61 $10.43 $10.43 2
21/01/2025 $10.39 $10.52 $10.37 $10.43 8
20/01/2025 $10.39 $10.47 $10.12 $10.12 0
17/01/2025 $10.39 $10.51 $10.12 $10.12 0
16/01/2025 $10.39 $10.51 $10.12 $10.12 0
15/01/2025 $10.39 $10.21 $10.05 $10.12 1
14/01/2025 $10.39 $10.41 $10.00 $10.12 10
13/01/2025 $10.39 $10.44 $10.22 $10.24 1
10/01/2025 $10.39 $10.40 $10.06 $10.40 45
09/01/2025 $10.39 $10.39 $10.30 $10.30 1
08/01/2025 $10.22 $10.49 $10.22 $10.29 2
07/01/2025 $10.20 $10.58 $10.26 $10.43 0
06/01/2025 $10.20 $10.46 $10.29 $10.45 0
03/01/2025 $10.20 $10.25 $10.10 $10.10 156
02/01/2025 $10.04 $10.12 $10.04 $10.11 261
01/01/2025 $10.34 $10.17 $10.09 $10.16 0
31/12/2024 $10.34 $10.17 $10.09 $10.16 0
30/12/2024 $10.34 $10.33 $10.10 $10.10 5
27/12/2024 $10.34 $10.34 $10.15 $10.15 245
26/12/2024 $10.62 $10.34 $10.29 $10.29 0
25/12/2024 $10.62 $10.34 $10.29 $10.29 0
24/12/2024 $10.62 $10.34 $10.29 $10.29 0
23/12/2024 $10.62 $10.18 $10.15 $10.15 5
20/12/2024 $10.62 $10.21 $10.14 $10.21 0
19/12/2024 $10.62 $10.40 $10.26 $10.34 3
18/12/2024 $10.62 $10.66 $10.49 $10.57 0
17/12/2024 $10.62 $10.65 $10.60 $10.63 5
16/12/2024 $10.62 $10.66 $10.58 $10.58 17
13/12/2024 $10.61 $10.74 $10.52 $10.52 96
12/12/2024 $10.47 $10.82 $10.65 $10.76 22
11/12/2024 $10.47 $10.84 $10.76 $10.76 5
10/12/2024 $10.47 $10.54 $10.47 $10.48 100
09/12/2024 $10.35 $10.68 $10.37 $10.37 8
06/12/2024 $10.35 $10.59 $10.42 $10.57 5
05/12/2024 $10.35 $10.64 $10.53 $10.53 6
04/12/2024 $10.35 $10.56 $10.46 $10.48 0
03/12/2024 $10.35 $10.48 $10.35 $10.46 510
02/12/2024 $10.20 $10.28 $10.11 $10.28 13

Market data

Select a section