Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG MODERNA ETP

(MRN3)
Sector: n/a
$7.91
$1.05 15.31
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $7.40 $8.08 $7.00 $7.91 1,600
15/05/2025 $7.68 $7.68 $6.80 $6.86 3,542
14/05/2025 $9.07 $9.25 $7.80 $7.86 1,055
13/05/2025 $9.00 $9.09 $8.93 $9.09 10
12/05/2025 $8.32 $9.48 $8.03 $8.76 2,017
09/05/2025 $7.89 $8.79 $7.89 $8.32 150
08/05/2025 $7.63 $8.09 $7.43 $7.78 813
07/05/2025 $8.62 $8.62 $7.30 $7.32 1,747
06/05/2025 $12.30 $12.30 $11.00 $11.14 389
05/05/2025 $12.12 $12.31 $12.00 $12.31 1,000
02/05/2025 $12.12 $12.31 $12.00 $12.31 1,000
01/05/2025 $13.50 $14.04 $11.88 $12.23 280
30/04/2025 $12.20 $12.72 $12.20 $12.57 333
29/04/2025 $12.50 $12.80 $12.36 $12.80 187
28/04/2025 $12.34 $13.28 $11.52 $12.19 37
25/04/2025 $11.60 $12.75 $11.50 $12.75 14
24/04/2025 $11.32 $11.64 $10.88 $11.28 314
23/04/2025 $10.84 $13.10 $10.84 $11.71 1,221
22/04/2025 $9.60 $9.96 $8.77 $9.94 1,717
21/04/2025 $9.68 $10.38 $9.29 $9.29 1,951
18/04/2025 $9.68 $10.38 $9.29 $9.29 1,951
17/04/2025 $9.68 $10.38 $9.29 $9.29 1,951
16/04/2025 $10.20 $10.70 $10.20 $10.47 106
15/04/2025 $11.00 $11.80 $10.75 $10.75 1,375
14/04/2025 $11.04 $12.86 $11.04 $11.47 3,431
11/04/2025 $9.00 $10.05 $9.00 $10.05 520
10/04/2025 $11.74 $11.74 $8.68 $9.08 2,296
09/04/2025 $9.12 $9.80 $8.62 $9.59 809
08/04/2025 $11.78 $12.15 $10.51 $10.65 1,312
07/04/2025 $8.30 $10.99 $8.30 $10.27 2,032
04/04/2025 $11.62 $11.65 $9.18 $9.90 4,563
03/04/2025 $13.22 $13.22 $11.39 $12.54 3,163
02/04/2025 $13.62 $15.29 $12.07 $15.29 2,323
01/04/2025 $16.23 $16.25 $15.39 $15.70 482
31/03/2025 $19.48 $20.10 $12.26 $14.68 5,134
28/03/2025 $22.41 $23.00 $21.17 $21.36 1,193
27/03/2025 $22.43 $23.35 $22.24 $22.25 64
26/03/2025 $28.14 $28.14 $23.59 $23.58 460
25/03/2025 $27.79 $29.00 $27.79 $28.33 329
24/03/2025 $26.22 $28.15 $25.34 $28.15 1,390
21/03/2025 $25.44 $25.44 $22.27 $24.13 284
20/03/2025 $26.53 $27.50 $25.98 $26.49 287
19/03/2025 $26.91 $28.44 $26.76 $27.47 578
18/03/2025 $31.15 $31.18 $28.00 $29.34 547
17/03/2025 $30.92 $30.92 $29.86 $29.89 178
14/03/2025 $30.08 $33.21 $29.19 $29.41 738
13/03/2025 $30.00 $39.14 $29.50 $31.33 630
12/03/2025 $27.90 $31.81 $27.90 $30.22 2,145
11/03/2025 $36.62 $38.39 $25.70 $25.69 584
10/03/2025 $33.70 $38.99 $33.31 $37.75 684
07/03/2025 $30.67 $38.00 $30.03 $36.82 1,489
06/03/2025 $24.95 $31.56 $24.95 $30.88 1,640
05/03/2025 $25.17 $29.00 $25.17 $25.77 456
04/03/2025 $20.91 $20.91 $20.83 $20.83 10
03/03/2025 $0.04 $0.05 $0.04 $0.04 192,518
28/02/2025 $0.04 $0.05 $0.04 $0.04 474,200
27/02/2025 $0.05 $0.05 $0.04 $0.05 2,825,443
26/02/2025 $0.05 $0.06 $0.05 $0.06 835,200
25/02/2025 $0.06 $0.07 $0.05 $0.06 1,690,391
24/02/2025 $0.06 $0.07 $0.05 $0.06 2,178,393
21/02/2025 $0.06 $0.06 $0.05 $0.06 1,447,697
20/02/2025 $0.07 $0.07 $0.06 $0.06 2,715,678
19/02/2025 $0.07 $0.07 $0.07 $0.07 319,617
18/02/2025 $0.06 $0.08 $0.05 $0.07 663,916
17/02/2025 $0.06 $0.06 $0.05 $0.06 129,045
14/02/2025 $0.06 $0.06 $0.04 $0.06 2,291,488
13/02/2025 $0.05 $0.05 $0.04 $0.05 467,160
12/02/2025 $0.05 $0.05 $0.04 $0.04 409,504
11/02/2025 $0.05 $0.05 $0.05 $0.05 453,543
10/02/2025 $0.06 $0.06 $0.05 $0.05 2,296,649
07/02/2025 $0.07 $0.07 $0.06 $0.06 309,816
06/02/2025 $0.07 $0.07 $0.06 $0.07 341,245
05/02/2025 $0.07 $0.07 $0.06 $0.07 355,304
04/02/2025 $0.09 $0.09 $0.07 $0.08 513,587
03/02/2025 $0.11 $0.12 $0.08 $0.08 761,390
31/01/2025 $0.12 $0.12 $0.11 $0.11 203,430
30/01/2025 $0.12 $0.12 $0.11 $0.12 292,878
29/01/2025 $0.14 $0.15 $0.13 $0.14 343,129
28/01/2025 $0.14 $0.15 $0.12 $0.13 313,768
27/01/2025 $0.12 $0.15 $0.11 $0.13 436,462
24/01/2025 $0.14 $0.16 $0.13 $0.14 505,519
23/01/2025 $0.11 $0.11 $0.09 $0.11 329,086
22/01/2025 $0.09 $0.12 $0.09 $0.10 1,071,631
21/01/2025 $0.08 $0.10 $0.08 $0.08 893,204
20/01/2025 $0.09 $0.09 $0.08 $0.09 491,664
17/01/2025 $0.07 $0.08 $0.07 $0.07 306,559
16/01/2025 $0.08 $0.08 $0.07 $0.08 609,840
15/01/2025 $0.07 $0.08 $0.07 $0.08 828,184
14/01/2025 $0.08 $0.09 $0.07 $0.08 912,564
13/01/2025 $0.21 $0.21 $0.06 $0.06 1,214,311
10/01/2025 $0.25 $0.25 $0.21 $0.22 788,847
09/01/2025 $0.24 $0.25 $0.23 $0.23 56,240
08/01/2025 $0.33 $0.38 $0.24 $0.24 2,733,882
07/01/2025 $0.25 $0.33 $0.24 $0.31 1,644,962
06/01/2025 $0.24 $0.26 $0.22 $0.25 287,488
03/01/2025 $0.24 $0.24 $0.22 $0.22 68,895
02/01/2025 $0.21 $0.25 $0.21 $0.24 1,754,885
01/01/2025 $0.18 $0.20 $0.18 $0.19 45,562
31/12/2024 $0.18 $0.20 $0.18 $0.19 45,562
30/12/2024 $0.19 $0.20 $0.18 $0.18 103,988
27/12/2024 $0.20 $0.21 $0.20 $0.20 65,279
26/12/2024 $0.18 $0.20 $0.18 $0.19 18,843
25/12/2024 $0.18 $0.20 $0.18 $0.19 18,843
24/12/2024 $0.18 $0.20 $0.18 $0.19 18,843
23/12/2024 $0.19 $0.20 $0.18 $0.19 68,693
20/12/2024 $0.19 $0.21 $0.18 $0.20 234,044
19/12/2024 $0.18 $0.19 $0.16 $0.18 196,057
18/12/2024 $0.21 $0.22 $0.19 $0.21 52,409
17/12/2024 $0.23 $0.25 $0.22 $0.23 91,852
16/12/2024 $0.24 $0.28 $0.22 $0.23 121,248
13/12/2024 $0.25 $0.26 $0.23 $0.24 40,134
12/12/2024 $0.26 $0.26 $0.23 $0.25 26,025
11/12/2024 $0.25 $0.25 $0.23 $0.23 136,238
10/12/2024 $0.31 $0.33 $0.25 $0.28 109,019
09/12/2024 $0.30 $0.35 $0.28 $0.32 381,398
06/12/2024 $0.27 $0.34 $0.25 $0.31 95,974
05/12/2024 $0.25 $0.27 $0.22 $0.27 78,574
04/12/2024 $0.25 $0.26 $0.24 $0.25 35,875
03/12/2024 $0.29 $0.32 $0.26 $0.26 262,336
02/12/2024 $0.27 $0.30 $0.25 $0.26 58,596
29/11/2024 $0.28 $0.30 $0.26 $0.28 120,740
28/11/2024 $0.28 $0.32 $0.25 $0.27 30,667
27/11/2024 $0.25 $0.27 $0.24 $0.27 129,181
26/11/2024 $0.29 $0.31 $0.24 $0.25 502,728
25/11/2024 $0.25 $0.33 $0.23 $0.32 966,013
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

Market data

Select a section