Market data

Select a section

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

(SMAG)
Sector: n/a
583.87p
-10.38p -1.75
Last updated: 16:35:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 590.00p 603.50p 581.25p 583.87p 9,657
07/11/2024 645.00p 645.25p 594.25p 594.25p 20,015
06/11/2024 677.75p 690.00p 649.50p 655.38p 8,500
05/11/2024 730.00p 731.25p 704.50p 721.00p 2,140
04/11/2024 748.75p 770.00p 732.75p 742.62p 1,034
01/11/2024 733.25p 733.25p 730.50p 730.50p 717
31/10/2024 715.00p 752.00p 715.00p 752.00p 22,302
30/10/2024 657.00p 663.50p 655.00p 689.87p 5,926
29/10/2024 677.25p 714.00p 673.25p 689.87p 0
28/10/2024 677.25p 682.50p 677.00p 682.50p 4,000
25/10/2024 724.00p 726.50p 680.50p 680.50p 7,256
24/10/2024 750.00p 758.75p 735.50p 792.00p 675
23/10/2024 786.50p 792.00p 780.00p 792.00p 300
22/10/2024 786.50p 772.00p 765.00p 766.50p 300
21/10/2024 786.50p 790.38p 778.00p 790.37p 373
18/10/2024 798.25p 776.25p 774.63p 774.63p 10
17/10/2024 798.25p 783.13p 769.50p 783.13p 50
16/10/2024 798.25p 810.00p 800.00p 807.50p 20
15/10/2024 798.25p 804.25p 763.75p 796.50p 79
14/10/2024 798.25p 793.75p 778.75p 780.50p 14
11/10/2024 792.25p 801.75p 749.25p 798.25p 336
10/10/2024 792.25p 786.25p 774.00p 774.50p 311
09/10/2024 792.25p 778.75p 769.50p 778.88p 10
08/10/2024 792.25p 812.00p 778.88p 778.88p 3,104
07/10/2024 795.00p 795.00p 782.75p 787.50p 1,041
04/10/2024 799.75p 801.63p 786.25p 801.62p 14
03/10/2024 799.75p 832.50p 790.25p 815.75p 340
02/10/2024 799.75p 836.00p 792.25p 804.00p 4,258
01/10/2024 761.75p 807.25p 740.75p 805.50p 9
30/09/2024 761.75p 774.75p 760.00p 760.00p 656
27/09/2024 765.75p 768.75p 754.50p 768.75p 1,546
26/09/2024 760.50p 769.25p 715.50p 762.00p 1,170
25/09/2024 760.25p 777.25p 724.50p 760.50p 1,796
24/09/2024 902.25p 792.75p 775.50p 786.75p 32
23/09/2024 902.25p 813.00p 793.00p 793.00p 20
20/09/2024 902.25p 825.63p 792.50p 825.63p 22
19/09/2024 902.25p 887.75p 801.38p 901.12p 63
18/09/2024 902.25p 905.25p 896.75p 901.12p 115
17/09/2024 902.25p 903.25p 877.75p 889.38p 35
16/09/2024 902.25p 915.00p 899.00p 914.62p 10
13/09/2024 902.25p 905.25p 888.37p 929.00p 320
12/09/2024 1,066.50p 973.50p 919.50p 1,053.25p 42
11/09/2024 1,066.50p 1,070.50p 1,018.00p 1,038.50p 6
10/09/2024 1,066.50p 1,081.50p 1,026.00p 1,038.50p 10
09/09/2024 1,066.50p 1,104.50p 1,066.50p 1,096.00p 248
06/09/2024 1,037.00p 1,089.50p 947.25p 1,089.50p 1,223
05/09/2024 999.50p 1,022.00p 1,012.00p 1,012.00p 1
04/09/2024 999.50p 1,088.50p 999.50p 1,039.00p 1,198
03/09/2024 973.75p 1,024.25p 961.75p 1,024.25p 1,203
02/09/2024 906.00p 987.50p 937.00p 982.37p 0
30/08/2024 906.00p 982.38p 962.00p 982.37p 5
29/08/2024 906.00p 1,011.38p 906.75p 945.87p 0
28/08/2024 906.00p 990.00p 906.00p 980.13p 62
27/08/2024 919.75p 939.25p 925.75p 929.25p 22
26/08/2024 913.25p 905.00p 868.00p 905.00p 20
23/08/2024 913.25p 905.00p 868.00p 905.00p 20
22/08/2024 913.25p 905.00p 868.00p 905.00p 20
21/08/2024 913.25p 913.25p 891.25p 894.50p 654
20/08/2024 904.25p 907.12p 904.25p 907.12p 142
19/08/2024 1,033.00p 981.50p 914.00p 930.88p 0
16/08/2024 1,033.00p 963.50p 943.75p 963.50p 2
15/08/2024 1,033.00p 1,033.00p 974.00p 974.00p 33
14/08/2024 1,321.00p 1,059.50p 1,026.00p 1,059.50p 127
13/08/2024 1,321.00p 1,076.50p 1,064.50p 1,070.50p 70
12/08/2024 1,321.00p 1,204.00p 1,115.75p 1,162.50p 0
09/08/2024 1,321.00p 1,245.00p 1,118.50p 1,200.75p 720
08/08/2024 1,321.00p 1,351.00p 1,236.25p 1,236.25p 449
07/08/2024 1,235.00p 1,283.00p 1,224.75p 1,224.75p 33
06/08/2024 1,235.00p 1,363.50p 1,191.00p 1,296.25p 4,245
05/08/2024 1,333.00p 1,500.00p 1,238.50p 1,280.75p 3,225
02/08/2024 1,039.50p 1,205.50p 1,119.00p 1,164.50p 540
01/08/2024 1,039.50p 1,014.00p 934.00p 1,014.00p 106
31/07/2024 1,039.50p 1,086.00p 1,002.00p 1,002.00p 84
30/07/2024 1,039.50p 1,101.25p 1,053.50p 1,101.25p 30
29/07/2024 1,039.50p 1,061.00p 1,024.50p 1,056.00p 488
26/07/2024 1,066.50p 1,115.00p 1,058.00p 1,062.50p 374
25/07/2024 1,086.50p 1,157.00p 1,052.50p 1,062.50p 5,835
24/07/2024 1,037.50p 1,037.50p 1,014.50p 1,035.50p 357
23/07/2024 952.00p 899.75p 882.63p 882.63p 38
22/07/2024 952.00p 960.50p 934.75p 934.75p 94
19/07/2024 935.25p 962.00p 932.00p 962.00p 4,226
18/07/2024 898.25p 954.75p 887.75p 954.75p 1,524
17/07/2024 780.00p 923.00p 848.00p 917.00p 0
16/07/2024 780.00p 867.00p 798.13p 846.63p 0
15/07/2024 780.00p 825.38p 787.63p 798.12p 0
12/07/2024 780.00p 866.00p 823.50p 823.50p 3
11/07/2024 780.00p 829.25p 780.00p 826.50p 187
10/07/2024 812.75p 844.88p 719.13p 779.87p 0
09/07/2024 812.75p 812.75p 800.13p 800.13p 300
08/07/2024 829.25p 830.75p 809.00p 809.00p 303
05/07/2024 926.75p 869.25p 826.00p 833.00p 0
04/07/2024 926.75p 888.25p 851.88p 865.75p 0
03/07/2024 926.75p 926.75p 888.25p 888.25p 280
02/07/2024 1,090.00p 1,018.25p 942.25p 949.00p 0
01/07/2024 1,090.00p 1,060.75p 1,002.50p 1,007.00p 0
28/06/2024 1,090.00p 1,028.00p 980.50p 1,007.75p 0
27/06/2024 1,090.00p 1,057.50p 1,002.00p 1,028.00p 0
26/06/2024 1,090.00p 1,086.00p 1,037.75p 1,053.75p 0
25/06/2024 1,090.00p 1,181.50p 1,080.00p 1,087.50p 0
24/06/2024 1,090.00p 1,120.75p 1,097.00p 1,120.75p 1
21/06/2024 1,090.00p 1,130.50p 1,090.00p 1,102.75p 471
20/06/2024 1,023.50p 1,059.00p 1,023.50p 1,059.00p 10
19/06/2024 1,096.50p 1,079.50p 1,029.75p 1,038.75p 0
18/06/2024 1,096.50p 1,083.50p 1,048.75p 1,079.50p 0
17/06/2024 1,096.50p 1,096.50p 1,082.25p 1,082.25p 459
14/06/2024 1,144.00p 1,115.75p 1,063.50p 1,101.75p 0
13/06/2024 1,144.00p 1,100.25p 1,050.00p 1,093.25p 0
12/06/2024 1,144.00p 1,144.00p 1,089.25p 1,089.25p 24
11/06/2024 1,212.50p 1,219.00p 1,212.50p 1,219.00p 29
10/06/2024 1,310.00p 1,256.00p 1,205.50p 1,219.00p 0
07/06/2024 1,310.00p 1,257.50p 1,194.75p 1,228.25p 0
06/06/2024 1,310.00p 1,254.25p 1,199.25p 1,234.50p 0
05/06/2024 1,310.00p 1,332.00p 1,240.25p 1,260.00p 0
04/06/2024 1,310.00p 1,364.25p 1,300.50p 1,332.00p 0
03/06/2024 1,310.00p 1,392.00p 1,307.00p 1,328.50p 0
31/05/2024 1,310.00p 1,432.50p 1,366.00p 1,432.50p 21
30/05/2024 1,310.00p 1,346.00p 1,310.00p 1,341.50p 363
29/05/2024 1,310.00p 1,315.00p 1,300.50p 1,304.00p 179
28/05/2024 1,344.50p 1,344.50p 1,313.25p 1,313.25p 63
27/05/2024 1,367.50p 1,375.00p 1,359.75p 1,359.75p 24
24/05/2024 1,367.50p 1,375.00p 1,359.75p 1,359.75p 24
23/05/2024 1,376.00p 1,376.00p 1,371.75p 1,371.75p 4
22/05/2024 1,409.50p 1,410.00p 1,408.00p 1,408.00p 16
21/05/2024 1,441.50p 1,469.75p 1,415.50p 1,429.00p 0
20/05/2024 1,441.50p 1,444.50p 1,441.50p 1,444.50p 13
17/05/2024 1,434.50p 1,493.75p 1,437.75p 1,455.50p 0
16/05/2024 1,434.50p 1,451.50p 1,434.50p 1,445.00p 37
15/05/2024 1,555.00p 1,535.50p 1,462.50p 1,470.75p 0
14/05/2024 1,555.00p 1,555.00p 1,520.25p 1,520.25p 23
13/05/2024 1,599.00p 1,607.75p 1,566.25p 1,586.50p 0
10/05/2024 1,599.00p 1,614.25p 1,529.25p 1,591.50p 0

Market data

Select a section