UK Markets closed

Leverage Shares -1x Micron Technology ETC (MUS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
11.51-0.36 (-3.05%)
At close: 08:01AM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202211.5111.5111.5111.5111.51-
29 Sept 202211.8811.8811.8811.8811.88-
28 Sept 202211.6011.6011.6011.7611.7685
27 Sept 202211.8611.8911.8611.8711.8719
26 Sept 202211.7011.7011.7011.9511.95130
23 Sept 202212.0112.0112.0112.0112.01-
22 Sept 202211.8311.8311.8311.8311.83-
21 Sept 202211.4711.4711.4711.4711.47-
20 Sept 202211.5511.5511.1111.6011.6039
16 Sept 202211.4011.4011.4011.3711.3740
15 Sept 202211.2911.2911.2911.2911.29-
14 Sept 202211.0811.0811.0811.0811.08-
13 Sept 202210.5910.5910.5910.8410.846
12 Sept 202210.2910.2910.2910.2910.29-
09 Sept 202210.4410.4410.4410.4410.44-
08 Sept 202210.7410.7410.7410.7410.74-
07 Sept 202210.8610.8610.8610.8610.86-
06 Sept 202211.0311.0311.0310.7210.7212
05 Sept 202210.5910.5910.5910.5910.59-
02 Sept 202210.3110.3110.3110.3110.31-
01 Sept 202210.9010.9010.9010.9010.90-
31 Aug 202210.6310.6310.6310.6310.63-
30 Aug 202210.6610.6610.6610.6610.66-
26 Aug 202210.2310.2310.2310.2310.23-
25 Aug 20229.969.969.969.969.96-
24 Aug 202210.3410.3410.3410.3410.34-
23 Aug 20229.799.799.7910.2910.2912
22 Aug 202210.1510.1510.1110.2810.28243
19 Aug 20229.909.909.909.909.90-
18 Aug 20229.619.619.619.619.61-
17 Aug 20229.899.899.899.899.89-
16 Aug 202210.2410.2410.249.469.462
15 Aug 20229.449.449.449.449.44-
12 Aug 20229.459.459.459.459.45-
11 Aug 20229.659.659.659.659.65-
10 Aug 20229.969.969.969.969.96-
09 Aug 20229.579.579.5710.3910.391
08 Aug 20229.879.879.879.879.87-
05 Aug 20229.849.849.849.849.84-
04 Aug 20229.509.509.509.509.50-
03 Aug 20229.639.639.639.639.63-
02 Aug 20229.929.929.929.879.873
01 Aug 20229.619.619.619.619.61-
29 Jul 202210.0310.0310.0310.0310.03-
28 Jul 20229.949.949.949.949.94-
27 Jul 202210.1210.1210.1210.1210.12-
26 Jul 20229.949.949.8610.1810.183
25 Jul 202210.1510.1510.1510.1510.15-
22 Jul 20229.879.879.879.879.87-
21 Jul 20229.819.819.819.819.81-
20 Jul 20229.729.729.729.729.72-
19 Jul 202210.3110.3110.319.929.92-
18 Jul 20229.919.919.919.919.91-
15 Jul 202210.3110.3110.3110.1410.14251
14 Jul 202210.5910.5910.5910.5910.59-
13 Jul 202210.4510.4510.4510.4510.45-
12 Jul 202211.6611.6611.6610.3110.3111
11 Jul 202210.5810.5810.5810.5810.58-
08 Jul 202210.1710.1710.1710.1710.17-
07 Jul 202210.5710.5710.5710.5710.57-
06 Jul 202210.9810.9810.9810.8410.8451
05 Jul 202211.4911.4910.6311.3811.3846
04 Jul 202211.6511.6511.6511.6511.65-
01 Jul 202211.8811.8811.8811.8811.88-
30 Jun 202211.1411.1411.1411.1411.14-
29 Jun 202211.0911.0911.0911.0911.09-
28 Jun 202211.1311.1311.1310.5710.571
27 Jun 202210.3610.3610.3610.3610.36-
24 Jun 202210.6010.6010.6010.6010.60-
23 Jun 202210.8810.9410.8811.0611.06516
22 Jun 202211.0111.0111.0111.0111.01-
21 Jun 202211.0011.0011.0010.9010.9049
20 Jun 202211.2511.2511.2511.2511.25-
17 Jun 202211.2511.2511.2511.2511.25-
16 Jun 202211.2111.2111.2111.2111.21-
15 Jun 202210.6910.6910.6910.6910.69-
14 Jun 20229.309.309.3010.6410.642
13 Jun 202210.6310.6310.6310.6310.63-
10 Jun 20229.719.719.7110.0510.0550
09 Jun 20229.309.309.309.309.30-
08 Jun 20229.069.069.069.069.06-
07 Jun 20228.628.628.629.079.0711,668
06 Jun 20228.878.878.878.878.87-
01 Jun 20228.828.828.828.628.6252
31 May 20229.569.569.568.708.7046
30 May 20228.738.738.738.738.73-
27 May 20228.738.738.738.738.73-
26 May 20229.089.089.089.089.08-
25 May 20229.489.489.489.489.48-
24 May 20228.679.308.679.569.5628
23 May 20229.199.199.199.199.19-
20 May 20229.439.439.439.439.43-
19 May 20229.169.169.039.079.073,211
18 May 20228.878.878.878.878.87-
17 May 20229.759.759.758.728.7215
16 May 20229.089.089.089.089.08-
13 May 20229.029.029.029.029.02-
12 May 20229.599.599.599.599.59-
11 May 20229.339.339.339.339.33-
10 May 20229.539.538.679.539.532,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...