Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG MODERNA ETP

(MRN3)
Sector: n/a
$0.07
$0.01 6.62
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section