Market data

Select a section

Leverage Shares Public Limited Company -3X Short MagNificent 7 Etp

(SMAG)
Sector: n/a
166.45p
-0.40p -0.24
Last updated: 16:35:31

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/10/2025 169.50p 169.50p 166.40p 166.45p 3,859
07/10/2025 161.80p 166.85p 161.80p 166.85p 6,829
06/10/2025 168.40p 171.00p 167.40p 167.40p 76
03/10/2025 168.40p 168.60p 164.00p 167.05p 6,790
02/10/2025 159.90p 166.10p 158.60p 166.00p 10,048
01/10/2025 171.60p 174.70p 165.50p 167.65p 2,445
30/09/2025 171.60p 171.60p 168.90p 170.55p 5,360
29/09/2025 167.20p 169.90p 164.30p 167.45p 42,659
26/09/2025 178.20p 178.20p 171.30p 174.15p 2,759
25/09/2025 171.20p 178.80p 171.10p 175.40p 65,848
24/09/2025 161.20p 170.70p 166.70p 169.05p 2,438
23/09/2025 161.20p 165.65p 160.60p 165.65p 7,766
22/09/2025 165.90p 169.90p 162.65p 162.65p 8,451
19/09/2025 168.00p 169.60p 167.50p 169.00p 10,333
18/09/2025 169.00p 170.00p 166.00p 169.60p 4,849
17/09/2025 180.00p 176.60p 170.10p 175.30p 1,921
16/09/2025 170.30p 172.50p 169.30p 169.50p 14,885
15/09/2025 180.00p 182.50p 171.60p 171.60p 11,536
12/09/2025 197.30p 192.10p 185.20p 185.85p 1,407
11/09/2025 195.50p 199.10p 193.65p 193.65p 239
10/09/2025 197.30p 198.10p 192.20p 195.20p 2,300
09/09/2025 197.10p 201.00p 198.90p 200.85p 4,802
08/09/2025 197.10p 201.40p 196.70p 197.60p 6,589
05/09/2025 200.20p 207.80p 198.00p 203.65p 13,244
04/09/2025 208.60p 210.50p 206.80p 207.00p 4,400
03/09/2025 214.00p 219.40p 209.10p 211.05p 12,055
02/09/2025 223.00p 232.20p 220.70p 231.45p 90,661
01/09/2025 213.20p 219.60p 213.30p 214.30p 505
29/08/2025 213.20p 216.30p 209.50p 214.30p 696
28/08/2025 213.20p 211.80p 209.50p 209.70p 576
27/08/2025 213.20p 211.30p 209.40p 209.55p 1,577
26/08/2025 213.20p 218.40p 209.20p 212.90p 11,796
25/08/2025 232.30p 238.60p 215.30p 216.50p 19,499
22/08/2025 232.30p 238.60p 215.30p 216.50p 19,499
21/08/2025 231.10p 236.20p 227.80p 232.45p 29,791
20/08/2025 223.60p 239.80p 222.10p 233.45p 36,374
19/08/2025 212.10p 220.50p 212.10p 219.00p 7,776
18/08/2025 202.60p 212.45p 202.60p 212.45p 25,785
15/08/2025 203.80p 208.20p 203.80p 207.25p 5,192
14/08/2025 212.20p 213.10p 208.10p 208.75p 16,163
13/08/2025 218.60p 208.20p 204.50p 207.20p 2,445
12/08/2025 218.60p 215.90p 209.60p 210.35p 594
11/08/2025 218.60p 217.80p 213.35p 213.35p 485
08/08/2025 218.60p 227.30p 216.65p 216.65p 1,029
07/08/2025 240.00p 228.60p 223.60p 225.75p 2,886
06/08/2025 240.00p 243.50p 234.35p 234.35p 3,556
05/08/2025 240.00p 243.10p 238.30p 243.10p 8,461
04/08/2025 254.10p 255.10p 242.40p 245.60p 5,375
01/08/2025 251.90p 257.70p 247.80p 255.65p 245,588
31/07/2025 222.80p 223.40p 218.60p 232.60p 29,979
30/07/2025 245.60p 247.35p 244.40p 247.35p 6,984
29/07/2025 241.50p 247.00p 238.60p 247.00p 414
28/07/2025 241.50p 243.90p 240.90p 241.95p 8,468
25/07/2025 245.80p 250.70p 243.35p 243.35p 8,607
24/07/2025 249.70p 249.90p 246.40p 248.00p 11,986
23/07/2025 244.80p 248.60p 244.80p 248.60p 2,077
22/07/2025 245.70p 252.40p 245.70p 251.95p 13,071
21/07/2025 248.20p 250.30p 245.50p 246.20p 11,664
18/07/2025 261.50p 257.10p 255.25p 255.25p 1
17/07/2025 261.50p 261.50p 256.30p 257.90p 3,858
16/07/2025 259.00p 268.20p 260.70p 260.70p 110
15/07/2025 259.00p 262.20p 257.60p 258.05p 16,184
14/07/2025 265.80p 271.70p 265.20p 265.45p 752
11/07/2025 280.20p 271.90p 266.90p 267.95p 7,504
10/07/2025 280.20p 274.60p 271.00p 271.85p 4,117
09/07/2025 280.20p 283.30p 268.60p 273.05p 90,046
08/07/2025 276.80p 283.80p 276.20p 283.70p 3,899
07/07/2025 276.80p 281.10p 276.60p 278.15p 23,981
04/07/2025 270.30p 276.40p 264.50p 271.70p 61,406
03/07/2025 273.30p 274.80p 268.35p 268.35p 64,164
02/07/2025 284.10p 293.30p 276.60p 277.80p 8,545
01/07/2025 267.00p 290.30p 278.00p 286.60p 5,600
30/06/2025 267.00p 273.70p 265.00p 273.70p 17,546
27/06/2025 276.20p 278.70p 268.40p 274.80p 23,363
26/06/2025 293.00p 285.90p 282.10p 282.80p 575
25/06/2025 293.00p 294.30p 286.30p 290.45p 7,590
24/06/2025 290.10p 295.60p 286.40p 292.80p 46,782
23/06/2025 311.50p 325.80p 304.30p 306.30p 26,032
20/06/2025 309.30p 320.70p 305.00p 320.70p 130,669
19/06/2025 308.60p 330.50p 306.70p 306.70p 2,058
18/06/2025 308.60p 314.30p 306.70p 306.70p 14,584
17/06/2025 308.40p 309.20p 304.30p 308.10p 68,422
16/06/2025 301.80p 311.70p 300.00p 300.25p 8,026
13/06/2025 323.60p 330.00p 313.00p 313.30p 17,255
12/06/2025 325.50p 313.70p 308.30p 308.30p 33
11/06/2025 325.50p 309.80p 294.60p 300.75p 1,879
10/06/2025 325.50p 318.10p 310.00p 310.00p 213
09/06/2025 325.50p 327.50p 319.90p 320.60p 1,080
06/06/2025 325.50p 337.40p 320.90p 326.25p 6,361
05/06/2025 323.00p 329.70p 317.95p 317.95p 11,885
04/06/2025 344.50p 327.60p 321.40p 325.35p 322
03/06/2025 344.50p 332.90p 319.80p 321.80p 196
02/06/2025 344.50p 347.40p 328.90p 337.15p 10,978
30/05/2025 333.70p 335.70p 327.80p 332.95p 2,398
29/05/2025 305.90p 325.00p 300.70p 319.05p 49,589
28/05/2025 328.20p 329.70p 324.20p 325.45p 79,227
27/05/2025 333.40p 345.10p 333.10p 333.80p 13,232
26/05/2025 343.70p 375.40p 343.70p 361.20p 47,889
23/05/2025 343.70p 375.40p 343.70p 361.20p 47,889
22/05/2025 351.70p 363.20p 341.00p 348.10p 32,313
21/05/2025 351.80p 357.60p 336.75p 336.75p 29,041
20/05/2025 367.70p 347.90p 341.10p 346.20p 605
19/05/2025 367.70p 368.30p 344.40p 348.95p 8,380
16/05/2025 352.90p 350.70p 339.30p 348.60p 1,246
15/05/2025 352.90p 354.10p 337.30p 347.30p 7,599
14/05/2025 349.70p 351.20p 339.95p 339.95p 8,479
13/05/2025 393.00p 396.50p 359.10p 361.05p 1,825
12/05/2025 407.00p 426.20p 389.90p 398.00p 5,890
09/05/2025 463.40p 471.40p 446.00p 461.70p 14,513
08/05/2025 481.80p 481.80p 463.60p 465.80p 787
07/05/2025 477.20p 498.52p 472.00p 498.52p 3,654
06/05/2025 479.40p 491.00p 477.90p 478.35p 5,666
05/05/2025 462.90p 487.10p 457.70p 462.80p 3,240
02/05/2025 462.90p 487.10p 457.70p 462.80p 3,240
01/05/2025 469.20p 484.40p 459.50p 469.20p 1,558
30/04/2025 550.50p 562.00p 507.25p 539.87p 6,808
29/04/2025 521.50p 521.50p 491.30p 516.38p 1,217
28/04/2025 521.00p 537.75p 492.30p 537.75p 7,311
25/04/2025 531.25p 550.25p 517.50p 529.37p 4,188
24/04/2025 633.00p 645.50p 575.25p 585.13p 2,773
23/04/2025 617.50p 629.00p 575.50p 602.87p 6,261
22/04/2025 671.75p 742.00p 692.50p 692.50p 674
21/04/2025 671.75p 707.25p 651.00p 697.75p 4,003
18/04/2025 671.75p 707.25p 651.00p 697.75p 4,003
17/04/2025 671.75p 707.25p 651.00p 697.75p 4,003
16/04/2025 659.25p 662.00p 625.25p 643.75p 9,736
15/04/2025 557.50p 613.75p 585.25p 599.50p 4,093
14/04/2025 557.50p 596.75p 551.75p 596.75p 4,862
11/04/2025 630.50p 665.50p 615.25p 647.38p 22,695
10/04/2025 598.25p 642.25p 564.25p 642.25p 38,844
09/04/2025 987.50p 1,069.00p 917.00p 948.88p 44,056

Market data

Select a section