Leverage Shares Public Limited Company LS 3X LONG MODERNA ETP
(MRN3)
Sector: n/a
Historic Prices - up to 10 years
|
22/11/2024
|
$0.19
|
$0.26
|
$0.19
|
$0.17
|
238,697
|
|
21/11/2024
|
$0.18
|
$0.18
|
$0.16
|
$0.17
|
218,914
|
|
20/11/2024
|
$0.18
|
$0.19
|
$0.17
|
$0.18
|
286,854
|
|
19/11/2024
|
$0.22
|
$0.23
|
$0.19
|
$0.20
|
107,944
|
|
18/11/2024
|
$0.18
|
$0.21
|
$0.18
|
$0.20
|
357,009
|
|
15/11/2024
|
$0.22
|
$0.22
|
$0.17
|
$0.26
|
289,718
|
|
14/11/2024
|
$0.28
|
$0.28
|
$0.24
|
$0.26
|
14,390
|
|
13/11/2024
|
$0.32
|
$0.32
|
$0.28
|
$0.29
|
100,414
|
|
12/11/2024
|
$0.29
|
$0.31
|
$0.27
|
$0.29
|
292,074
|
|
11/11/2024
|
$0.38
|
$0.43
|
$0.30
|
$0.32
|
199,790
|
|
08/11/2024
|
$0.51
|
$0.52
|
$0.42
|
$0.41
|
92,495
|
|
07/11/2024
|
$0.57
|
$0.78
|
$0.54
|
$0.55
|
228,023
|
|
06/11/2024
|
$0.54
|
$0.65
|
$0.48
|
$0.54
|
51,375
|
|
05/11/2024
|
$0.60
|
$0.62
|
$0.57
|
$0.61
|
6,987
|
|
04/11/2024
|
$0.66
|
$0.67
|
$0.61
|
$0.64
|
60,437
|
|
01/11/2024
|
$0.63
|
$0.65
|
$0.63
|
$0.65
|
14,166
|
|
31/10/2024
|
$0.64
|
$0.65
|
$0.59
|
$0.62
|
17,325
|
|
30/10/2024
|
$0.66
|
$0.69
|
$0.62
|
$0.66
|
72,077
|
|
29/10/2024
|
$0.65
|
$0.75
|
$0.65
|
$0.66
|
22,170
|
|
28/10/2024
|
$0.61
|
$0.69
|
$0.60
|
$0.66
|
241,507
|
|
25/10/2024
|
$0.59
|
$0.62
|
$0.59
|
$0.62
|
83,756
|
|
24/10/2024
|
$0.61
|
$0.62
|
$0.58
|
$0.59
|
6,764
|
|
23/10/2024
|
$0.60
|
$0.62
|
$0.59
|
$0.59
|
2,326
|
|
22/10/2024
|
$0.62
|
$0.63
|
$0.59
|
$0.60
|
7,960
|
|
21/10/2024
|
$0.63
|
$0.66
|
$0.59
|
$0.60
|
5,598
|
|
18/10/2024
|
$0.67
|
$0.68
|
$0.61
|
$0.63
|
19,784
|
|
17/10/2024
|
$0.76
|
$0.81
|
$0.70
|
$0.70
|
16,222
|
|
16/10/2024
|
$0.77
|
$0.80
|
$0.76
|
$0.76
|
13,732
|
|
15/10/2024
|
$0.78
|
$0.79
|
$0.75
|
$0.77
|
2,674
|
|
14/10/2024
|
$0.83
|
$0.83
|
$0.76
|
$0.78
|
43,535
|
|
11/10/2024
|
$0.75
|
$0.82
|
$0.72
|
$0.82
|
20,212
|
|
10/10/2024
|
$0.85
|
$0.85
|
$0.77
|
$0.77
|
20,187
|
|
09/10/2024
|
$0.81
|
$0.83
|
$0.79
|
$0.83
|
18,785
|
|
08/10/2024
|
$0.85
|
$0.85
|
$0.78
|
$0.79
|
49,642
|
|
07/10/2024
|
$0.90
|
$0.90
|
$0.87
|
$0.88
|
12,736
|
|
04/10/2024
|
$0.95
|
$1.00
|
$0.91
|
$0.91
|
76,306
|
|
03/10/2024
|
$1.02
|
$1.10
|
$0.96
|
$0.97
|
9,197
|
|
02/10/2024
|
$1.06
|
$1.08
|
$1.02
|
$1.03
|
9,576
|
|
01/10/2024
|
$1.32
|
$1.32
|
$1.06
|
$1.09
|
47,369
|
|
30/09/2024
|
$1.17
|
$1.29
|
$1.17
|
$1.23
|
36,727
|
|
27/09/2024
|
$1.09
|
$1.18
|
$1.08
|
$1.17
|
106,722
|
|
26/09/2024
|
$1.13
|
$1.14
|
$1.07
|
$1.07
|
36,000
|
|
25/09/2024
|
$1.11
|
$1.12
|
$1.06
|
$1.09
|
3,724
|
|
24/09/2024
|
$1.14
|
$1.15
|
$1.09
|
$1.11
|
7,114
|
|
23/09/2024
|
$1.20
|
$1.24
|
$1.10
|
$1.12
|
36,888
|
|
20/09/2024
|
$1.34
|
$1.38
|
$1.14
|
$1.15
|
35,752
|
|
19/09/2024
|
$1.42
|
$1.54
|
$1.42
|
$1.48
|
15,681
|
|
18/09/2024
|
$1.59
|
$1.67
|
$1.52
|
$1.52
|
19,319
|
|
17/09/2024
|
$1.49
|
$1.70
|
$1.40
|
$1.70
|
173,584
|
|
16/09/2024
|
$1.35
|
$1.45
|
$1.27
|
$1.43
|
59,485
|
|
13/09/2024
|
$1.43
|
$1.43
|
$1.17
|
$1.29
|
70,339
|
|
12/09/2024
|
$2.52
|
$2.52
|
$1.16
|
$2.40
|
121,249
|
|
11/09/2024
|
$2.55
|
$2.60
|
$2.37
|
$2.43
|
6,721
|
|
10/09/2024
|
$2.29
|
$2.44
|
$2.29
|
$2.43
|
9,494
|
|
09/09/2024
|
$2.37
|
$2.41
|
$2.05
|
$2.29
|
2,210
|
|
06/09/2024
|
$2.03
|
$2.05
|
$1.93
|
$1.98
|
2,330
|
|
05/09/2024
|
$2.00
|
$2.04
|
$1.90
|
$1.90
|
4,361
|
|
04/09/2024
|
$1.98
|
$2.13
|
$1.92
|
$2.03
|
7,734
|
|
03/09/2024
|
$2.45
|
$2.50
|
$2.25
|
$2.25
|
3,734
|
|
02/09/2024
|
$2.38
|
$2.42
|
$2.34
|
$2.42
|
1,810
|
|
30/08/2024
|
$2.55
|
$2.56
|
$2.34
|
$2.42
|
2,118
|
|
29/08/2024
|
$2.58
|
$2.66
|
$2.50
|
$2.55
|
15,594
|
|
28/08/2024
|
$2.67
|
$2.70
|
$2.53
|
$2.56
|
1,899
|
|
27/08/2024
|
$2.96
|
$2.96
|
$2.56
|
$2.61
|
1,707
|
|
26/08/2024
|
$3.52
|
$3.52
|
$3.11
|
$3.11
|
3,027
|
|
23/08/2024
|
$3.52
|
$3.52
|
$3.11
|
$3.11
|
3,027
|
|
22/08/2024
|
$3.52
|
$3.52
|
$3.11
|
$3.11
|
3,027
|
|
21/08/2024
|
$3.65
|
$3.65
|
$3.52
|
$3.52
|
383
|
|
20/08/2024
|
$4.01
|
$4.26
|
$3.66
|
$3.66
|
717
|
|
19/08/2024
|
$3.65
|
$4.15
|
$3.64
|
$4.04
|
9,167
|
|
16/08/2024
|
$3.39
|
$3.71
|
$3.39
|
$3.59
|
1,889
|
|
15/08/2024
|
$3.28
|
$3.61
|
$2.90
|
$3.51
|
549
|
|
14/08/2024
|
$3.06
|
$3.30
|
$2.98
|
$3.04
|
3,109
|
|
13/08/2024
|
$3.17
|
$3.64
|
$2.82
|
$2.99
|
415
|
|
12/08/2024
|
$3.46
|
$3.68
|
$3.07
|
$3.08
|
3,736
|
|
09/08/2024
|
$3.62
|
$3.62
|
$3.25
|
$3.27
|
1,705
|
|
08/08/2024
|
$3.08
|
$3.43
|
$2.92
|
$3.36
|
3,038
|
|
07/08/2024
|
$3.20
|
$3.42
|
$3.19
|
$3.25
|
8,316
|
|
06/08/2024
|
$3.53
|
$3.58
|
$2.96
|
$2.96
|
8,212
|
|
05/08/2024
|
$3.32
|
$3.41
|
$2.78
|
$3.25
|
4,004
|
|
02/08/2024
|
$5.18
|
$5.18
|
$3.65
|
$3.65
|
10,971
|
|
01/08/2024
|
$12.36
|
$12.55
|
$5.10
|
$5.22
|
17,453
|
|
31/07/2024
|
$12.30
|
$12.66
|
$11.93
|
$12.66
|
96
|
|
30/07/2024
|
$12.83
|
$14.18
|
$12.10
|
$12.56
|
13,554
|
|
29/07/2024
|
$13.03
|
$13.48
|
$12.10
|
$12.34
|
1,065
|
|
26/07/2024
|
$12.70
|
$13.17
|
$12.21
|
$12.51
|
569
|
|
25/07/2024
|
$11.57
|
$13.02
|
$11.57
|
$12.51
|
157
|
|
24/07/2024
|
$12.59
|
$12.59
|
$11.13
|
$11.29
|
1,193
|
|
23/07/2024
|
$13.50
|
$13.50
|
$12.90
|
$13.47
|
531
|
|
22/07/2024
|
$12.66
|
$13.30
|
$12.56
|
$12.72
|
120
|
|
19/07/2024
|
$12.82
|
$12.98
|
$12.14
|
$12.31
|
2,117
|
|
18/07/2024
|
$13.28
|
$14.07
|
$13.28
|
$13.90
|
1,141
|
|
17/07/2024
|
$13.47
|
$14.68
|
$12.56
|
$12.56
|
4,769
|
|
16/07/2024
|
$13.07
|
$14.55
|
$12.93
|
$13.66
|
3,473
|
|
15/07/2024
|
$13.20
|
$13.61
|
$12.14
|
$12.77
|
6,165
|
|
12/07/2024
|
$14.00
|
$15.22
|
$13.41
|
$13.90
|
8,636
|
|
11/07/2024
|
$11.68
|
$13.77
|
$11.68
|
$12.84
|
5,108
|
|
10/07/2024
|
$11.40
|
$11.63
|
$11.17
|
$11.45
|
1,672
|
|
09/07/2024
|
$11.83
|
$12.35
|
$11.33
|
$11.33
|
517
|
|
08/07/2024
|
$12.13
|
$13.04
|
$11.67
|
$11.72
|
1,014
|
|
05/07/2024
|
$12.00
|
$12.00
|
$11.50
|
$11.64
|
3,437
|
|
04/07/2024
|
$11.38
|
$11.75
|
$11.38
|
$11.57
|
158
|
|
03/07/2024
|
$12.20
|
$13.00
|
$11.32
|
$11.32
|
3,403
|
|
02/07/2024
|
$11.46
|
$11.97
|
$10.95
|
$11.55
|
586
|
|
01/07/2024
|
$12.43
|
$13.89
|
$11.99
|
$12.03
|
2,518
|
|
28/06/2024
|
$14.12
|
$14.12
|
$12.67
|
$12.74
|
1,009
|
|
27/06/2024
|
$14.65
|
$15.26
|
$13.00
|
$15.26
|
266
|
|
26/06/2024
|
$18.94
|
$20.40
|
$16.31
|
$17.24
|
437
|
|
25/06/2024
|
$19.97
|
$20.53
|
$19.66
|
$20.39
|
204
|
|
24/06/2024
|
$18.62
|
$20.06
|
$18.46
|
$19.92
|
296
|
|
21/06/2024
|
$18.25
|
$19.51
|
$18.25
|
$19.00
|
251
|
|
20/06/2024
|
$18.72
|
$19.40
|
$17.23
|
$19.11
|
1,454
|
|
19/06/2024
|
$17.84
|
$18.11
|
$16.67
|
$17.81
|
254
|
|
18/06/2024
|
$18.80
|
$20.20
|
$17.81
|
$18.26
|
1,081
|
|
17/06/2024
|
$21.87
|
$22.13
|
$19.83
|
$20.42
|
372
|
|
14/06/2024
|
$22.68
|
$23.00
|
$22.16
|
$22.16
|
145
|
|
13/06/2024
|
$24.62
|
$24.83
|
$24.62
|
$24.76
|
28
|
|
12/06/2024
|
$26.28
|
$27.40
|
$22.68
|
$25.25
|
1,937
|
|
11/06/2024
|
$25.63
|
$27.05
|
$24.79
|
$26.45
|
1,540
|
|
10/06/2024
|
$26.73
|
$30.01
|
$24.24
|
$25.01
|
2,050
|
|
07/06/2024
|
$30.24
|
$31.85
|
$27.17
|
$28.40
|
3,042
|
|
06/06/2024
|
$29.75
|
$33.26
|
$29.68
|
$31.01
|
997
|
|
05/06/2024
|
$25.00
|
$29.10
|
$25.00
|
$27.80
|
1,596
|
|
04/06/2024
|
$23.60
|
$27.58
|
$23.60
|
$24.61
|
77
|
|
03/06/2024
|
$24.01
|
$26.94
|
$23.47
|
$26.91
|
395
|
|
31/05/2024
|
$28.22
|
$30.22
|
$26.09
|
$26.09
|
331
|
|
30/05/2024
|
$27.62
|
$31.10
|
$24.56
|
$25.63
|
1,181
|
|
29/05/2024
|
$29.51
|
$30.95
|
$22.47
|
$25.23
|
1,317
|
|
28/05/2024
|
$38.43
|
$40.02
|
$28.95
|
$29.26
|
1,044
|
|
27/05/2024
|
$38.22
|
$40.99
|
$35.07
|
$39.42
|
385
|