Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Short Mag7 (MAGS) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Jun 2025 (Fri) 4.494 4.564 4.494 4.413 17,555
5th Jun 2025 (Thu) 4.40 4.403 4.33 4.3265 724
4th Jun 2025 (Wed) 4.35 4.477 4.35 4.4135 2,947
3rd Jun 2025 (Tue) 4.495 4.495 4.35 4.3505 5,345
2nd Jun 2025 (Mon) 4.712 4.712 4.44 4.569 21,720
30th May 2025 (Fri) 4.513 4.537 4.45 4.5375 7,686
29th May 2025 (Thu) 4.124 4.355 4.124 4.304 20,397
28th May 2025 (Wed) 4.431 4.443 4.324 4.383 36,382
27th May 2025 (Tue) 4.587 4.641 4.587 4.5175 11,754
26th May 2025 (Mon) 4.858 4.858 4.858 4.858 0
23rd May 2025 (Fri) 4.65 5.06 4.65 4.875 21,197
22nd May 2025 (Thu) 4.782 4.861 4.643 4.671 1,828
21st May 2025 (Wed) 4.72 4.775 4.55 4.5265 12,921
20th May 2025 (Tue) 4.621 4.621 4.57 4.6275 402
19th May 2025 (Mon) 4.845 4.925 4.598 4.6635 25,144
16th May 2025 (Fri) 4.533 4.535 4.50 4.628 25,844
15th May 2025 (Thu) 4.563 4.69 4.50 4.601 58,277
14th May 2025 (Wed) 4.627 4.662 4.546 4.524 40,923
13th May 2025 (Tue) 5.0675 5.0675 4.797 4.791 12,381
12th May 2025 (Mon) 5.40 5.40 5.125 5.2575 17,881
9th May 2025 (Fri) 6.15 6.20 6.00 6.14375 6,694
8th May 2025 (Thu) 6.205 6.25 6.1325 6.195 1,419
7th May 2025 (Wed) 6.31 6.5925 6.31 6.65375 1,046
6th May 2025 (Tue) 6.5375 6.6025 6.3825 6.415 6,687
5th May 2025 (Mon) 6.216377 6.216377 6.216377 6.216377 102
2nd May 2025 (Fri) 6.51 6.51 6.0825 6.15375 3,589
1st May 2025 (Thu) 6.42 6.42 6.1825 6.14625 2,746
30th Apr 2025 (Wed) 6.875 7.315 6.875 7.19375 7,833
29th Apr 2025 (Tue) 6.8225 6.905 6.7225 6.92 6,760
28th Apr 2025 (Mon) 7.00 7.07 6.6325 7.20 4,244
25th Apr 2025 (Fri) 6.9825 7.1975 6.9825 7.04625 14,035
24th Apr 2025 (Thu) 8.25 8.415 7.675 7.7775 14,705
23rd Apr 2025 (Wed) 8.235 8.235 7.65 8.0025 12,177
22nd Apr 2025 (Tue) 9.65 9.82 9.28 9.2625 11,392
21st Apr 2025 (Mon) 9.2475 9.2475 9.2475 9.2475 0
18th Apr 2025 (Fri) 9.2475 9.2475 9.2475 9.2475 0
17th Apr 2025 (Thu) 8.73 9.15 8.72 9.2475 8,788
16th Apr 2025 (Wed) 8.66 8.66 8.4875 8.5475 2,107
15th Apr 2025 (Tue) 7.735 8.075 7.735 7.935 1,774
14th Apr 2025 (Mon) 7.345 7.7375 7.295 7.8675 7,931
11th Apr 2025 (Fri) 8.1125 8.645 8.0725 8.44875 8,857
10th Apr 2025 (Thu) 7.335 8.29 7.335 8.325 20,831
9th Apr 2025 (Wed) 12.49 13.69 11.78 12.1375 24,752
FTSE 100 Latest
Value8,832.38
Change-5.53