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 (SMAG) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 733.75 733.75 733.75 733.75 1,894
13th Mar 2025 (Thu) 703.00 736.25 703.00 733.75 15,154
12th Mar 2025 (Wed) 673.00 717.25 673.00 676.125 10,244
11th Mar 2025 (Tue) 737.00 737.00 737.00 742.25 8,586
10th Mar 2025 (Mon) 713.75 742.75 713.75 737.375 9,677
7th Mar 2025 (Fri) 662.00 662.00 662.00 677.375 7,734
6th Mar 2025 (Thu) 602.75 602.75 602.75 614.125 3,726
5th Mar 2025 (Wed) 622.50 622.50 622.50 632.75 2,031
4th Mar 2025 (Tue) 622.75 662.00 620.00 670.25 15,315
3rd Mar 2025 (Mon) 568.75 568.75 568.75 580.125 687
28th Feb 2025 (Fri) 611.50 637.75 592.75 607.25 11,563
27th Feb 2025 (Thu) 553.25 594.50 537.25 573.00 39,234
26th Feb 2025 (Wed) 538.25 546.25 529.25 537.375 3,818
25th Feb 2025 (Tue) 532.50 562.25 532.50 569.375 4,411
24th Feb 2025 (Mon) 495.40 520.75 478.90 507.50 71,552
21st Feb 2025 (Fri) 456.40 460.90 456.40 474.35 718
20th Feb 2025 (Thu) 460.25 462.35 460.25 462.35 21
19th Feb 2025 (Wed) 455.20 457.10 455.20 460.25 4,152
18th Feb 2025 (Tue) 443.30 454.10 443.30 454.15 3,641
17th Feb 2025 (Mon) 454.05 454.05 454.05 454.05 0
14th Feb 2025 (Fri) 449.90 449.90 449.40 454.05 4,208
13th Feb 2025 (Thu) 484.80 484.80 476.60 464.75 7,982
12th Feb 2025 (Wed) 486.40 495.40 486.40 494.75 7,240
11th Feb 2025 (Tue) 486.00 486.00 486.00 485.10 1,911
10th Feb 2025 (Mon) 476.10 476.10 476.10 468.60 1
7th Feb 2025 (Fri) 462.60 478.35 462.60 478.35 0
6th Feb 2025 (Thu) 464.90 464.90 462.60 462.60 181
5th Feb 2025 (Wed) 445.45 464.90 445.45 464.90 87
4th Feb 2025 (Tue) 463.80 463.80 461.60 445.45 430
3rd Feb 2025 (Mon) 477.50 484.20 459.90 465.50 49,062
31st Jan 2025 (Fri) 420.70 420.70 418.50 419.95 541
30th Jan 2025 (Thu) 441.90 441.90 441.90 452.85 3
29th Jan 2025 (Wed) 452.05 452.05 450.05 450.05 0
28th Jan 2025 (Tue) 455.20 462.10 446.00 452.05 3,958
27th Jan 2025 (Mon) 482.90 512.75 482.90 471.10 8,844
24th Jan 2025 (Fri) 427.70 427.70 427.70 426.95 122
23rd Jan 2025 (Thu) 440.80 440.80 440.80 434.95 18
22nd Jan 2025 (Wed) 439.60 439.60 433.00 430.85 546
21st Jan 2025 (Tue) 451.85 463.00 451.85 463.00 100
20th Jan 2025 (Mon) 451.85 451.85 451.85 451.85 99
17th Jan 2025 (Fri) 453.10 453.10 453.10 451.85 1,282
16th Jan 2025 (Thu) 471.60 472.60 471.60 472.60 0
15th Jan 2025 (Wed) 509.00 509.00 471.60 471.60 231
14th Jan 2025 (Tue) 482.80 503.00 482.80 509.00 2,422
FTSE 100 Latest
Value8,592.43
Change49.87