Leverage Shares Incomeshares Meta Options ETP (LON:METY)
London · Delayed Price · Currency is GBP · Price in USD 5.97
+0.17 (2.96%)
Last updated: Sep 22, 2026, 4:20 PM GMT
LON:METY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.90 | 5.93 | 5.90 | 5.97 | 5.97 | 2.96% | 10,026 |
| Sep 21, 2026 | 5.64 | 5.64 | 5.64 | 5.79 | 5.79 | 4.37% | 17 |
| Sep 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | - |
| Sep 17, 2026 | 5.62 | 5.67 | 5.57 | 5.55 | 5.55 | 0.05% | 33 |
| Sep 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 1.21% | - |
| Sep 15, 2026 | 5.50 | 5.50 | 5.50 | 5.48 | 5.48 | 1.46% | 95 |
| Sep 14, 2026 | 5.29 | 5.40 | 5.29 | 5.40 | 5.40 | 0.82% | 10 |
| Sep 11, 2026 | 5.41 | 5.41 | 5.36 | 5.36 | 5.36 | -0.07% | 80 |
| Sep 10, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -0.07% | - |
| Sep 9, 2026 | 5.20 | 5.20 | 5.20 | 5.37 | 5.37 | 4.55% | 27 |
| Sep 8, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.96% | - |
| Sep 7, 2026 | 5.14 | 5.14 | 5.14 | 5.09 | 5.09 | -0.39% | 17 |
| Sep 4, 2026 | 5.11 | 5.12 | 5.09 | 5.11 | 5.11 | -0.22% | 1,560 |
| Sep 3, 2026 | 5.02 | 5.02 | 5.02 | 5.12 | 5.12 | 2.13% | 63 |
| Sep 2, 2026 | 4.89 | 5.00 | 4.83 | 5.01 | 5.01 | 2.37% | 72 |
| Sep 1, 2026 | 4.84 | 4.87 | 4.79 | 4.89 | 4.89 | -4.14% | 302 |
| Aug 28, 2026 | 5.03 | 5.03 | 5.03 | 5.11 | 5.11 | 2.00% | 200 |
| Aug 27, 2026 | 5.00 | 5.00 | 5.00 | 5.01 | 5.00 | -1.04% | 1,000 |
| Aug 26, 2026 | 4.99 | 5.10 | 4.99 | 5.06 | 5.06 | 2.00% | 62 |
| Aug 25, 2026 | 4.95 | 4.97 | 4.95 | 4.96 | 4.96 | 1.10% | 33 |
| Aug 24, 2026 | 4.86 | 4.87 | 4.86 | 4.91 | 4.90 | 1.19% | 12 |
| Aug 21, 2026 | 4.87 | 4.87 | 4.85 | 4.85 | 4.85 | 0.98% | 4,903 |
| Aug 20, 2026 | 4.86 | 4.86 | 4.81 | 4.80 | 4.80 | -1.36% | 266 |
| Aug 19, 2026 | 4.80 | 4.80 | 4.79 | 4.87 | 4.87 | -0.45% | 20 |
| Aug 18, 2026 | 5.12 | 5.12 | 4.85 | 4.89 | 4.89 | -4.44% | 410 |
| Aug 17, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.03% | 600 |
| Aug 14, 2026 | 5.36 | 5.36 | 5.29 | 5.28 | 5.28 | 1.44% | 414 |
| Aug 13, 2026 | 5.16 | 5.21 | 5.16 | 5.20 | 5.20 | 0.46% | 452 |
| Aug 12, 2026 | 5.20 | 5.21 | 5.20 | 5.18 | 5.18 | -3.85% | 112 |
| Aug 11, 2026 | 5.28 | 5.30 | 5.26 | 5.38 | 5.38 | 1.68% | 1,157 |
| Aug 10, 2026 | 5.24 | 5.27 | 5.24 | 5.30 | 5.30 | 0.62% | 449 |
| Aug 7, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.32% | - |
| Aug 6, 2026 | 5.21 | 5.21 | 5.18 | 5.19 | 5.19 | 0.73% | 155 |
| Aug 5, 2026 | 5.21 | 5.21 | 5.19 | 5.16 | 5.16 | 0.46% | 8 |
| Aug 4, 2026 | 5.11 | 5.13 | 5.11 | 5.13 | 5.13 | -1.53% | 217 |
| Aug 3, 2026 | 5.07 | 5.21 | 5.07 | 5.21 | 5.21 | -0.12% | 3,259 |
| Jul 31, 2026 | 5.25 | 5.25 | 5.25 | 5.22 | 5.22 | 1.61% | 7 |
| Jul 30, 2026 | 5.11 | 5.14 | 5.08 | 5.14 | 5.14 | -10.48% | 547 |
| Jul 29, 2026 | 5.80 | 5.80 | 5.80 | 5.74 | 5.74 | -0.33% | 6 |
| Jul 28, 2026 | 5.79 | 5.79 | 5.79 | 5.76 | 5.76 | -1.81% | 12 |
| Jul 27, 2026 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | -0.23% | 19 |
| Jul 24, 2026 | 5.83 | 5.83 | 5.83 | 5.88 | 5.88 | 1.89% | 20 |
| Jul 23, 2026 | 5.98 | 5.98 | 5.98 | 5.77 | 5.77 | -5.49% | 5 |
| Jul 22, 2026 | 6.22 | 6.22 | 6.22 | 6.10 | 6.10 | -3.08% | 6 |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.26% | 5 |
| Jul 20, 2026 | 6.24 | 6.28 | 6.24 | 6.28 | 6.28 | 3.12% | 37 |
| Jul 17, 2026 | 6.35 | 6.35 | 6.09 | 6.09 | 6.09 | -6.52% | 2,145 |
| Jul 16, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | 100 |
| Jul 15, 2026 | 6.37 | 6.37 | 6.37 | 6.52 | 6.52 | 2.38% | 6 |
| Jul 14, 2026 | 6.31 | 6.31 | 6.31 | 6.36 | 6.36 | 0.49% | 200 |