Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Microsoft (MSFT) ETP

(MS3S)
Sector: n/a
$0.67
$0.02 3.62
Last updated: 16:39:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $0.66 $0.67 $0.66 $0.67 207,265
15/05/2025 $0.66 $0.67 $0.65 $0.65 260
14/05/2025 $0.68 $0.70 $0.66 $0.67 40,260
13/05/2025 $0.68 $0.69 $0.68 $0.68 27,723
12/05/2025 $0.70 $0.72 $0.67 $0.71 35,305
09/05/2025 $0.72 $0.74 $0.72 $0.74 1,613
08/05/2025 $0.74 $0.74 $0.72 $0.73 15,854
07/05/2025 $0.75 $0.77 $0.75 $0.76 15,772
06/05/2025 $0.77 $0.77 $0.74 $0.74 8,236
05/05/2025 $0.80 $0.81 $0.73 $0.75 267,844
02/05/2025 $0.80 $0.81 $0.73 $0.75 267,844
01/05/2025 $0.79 $0.85 $0.72 $0.74 218,451
30/04/2025 $1.12 $1.08 $1.05 $1.08 1
29/04/2025 $1.12 $1.07 $1.06 $1.06 5
28/04/2025 $1.12 $1.10 $1.06 $1.10 75
25/04/2025 $1.12 $1.13 $1.11 $1.11 11,747
24/04/2025 $1.25 $1.25 $1.15 $1.15 111
23/04/2025 $1.24 $1.24 $1.20 $1.21 184
22/04/2025 $1.38 $1.38 $1.35 $1.35 69
21/04/2025 $1.26 $1.29 $1.25 $1.29 288
18/04/2025 $1.26 $1.29 $1.25 $1.29 288
17/04/2025 $1.26 $1.29 $1.25 $1.29 288
16/04/2025 $1.20 $1.21 $1.19 $1.21 21
15/04/2025 $1.14 $1.14 $1.13 $1.13 50
14/04/2025 $1.11 $1.13 $1.10 $1.13 248
11/04/2025 $1.17 $1.19 $1.17 $1.19 670
10/04/2025 $1.18 $1.23 $1.15 $1.23 538
09/04/2025 $1.59 $1.65 $1.47 $1.52 2,077
08/04/2025 $1.58 $1.58 $1.44 $1.44 235
07/04/2025 $1.90 $1.90 $1.58 $1.63 56,256
04/04/2025 $1.61 $1.61 $1.40 $1.46 4,512
03/04/2025 $1.39 $1.42 $1.37 $1.38 8,117
02/04/2025 $1.32 $1.33 $1.30 $1.29 2,002
01/04/2025 $1.25 $1.37 $1.31 $1.31 7
31/03/2025 $1.25 $1.45 $1.44 $1.44 10
28/03/2025 $1.25 $1.32 $1.25 $1.32 2,749
27/03/2025 $1.22 $1.23 $1.22 $1.22 2,288
26/03/2025 $1.20 $1.21 $1.20 $1.21 6,039
25/03/2025 $1.21 $1.22 $1.15 $1.19 0
24/03/2025 $1.21 $1.21 $1.21 $1.21 30
21/03/2025 $1.26 $1.29 $1.26 $1.28 890
20/03/2025 $1.28 $1.28 $1.26 $1.26 10
19/03/2025 $1.25 $1.31 $1.24 $1.26 0
18/03/2025 $1.25 $1.30 $1.25 $1.30 9,242
17/03/2025 $1.33 $1.35 $1.18 $1.26 0
14/03/2025 $1.33 $1.33 $1.27 $1.27 3,002
13/03/2025 $1.30 $1.35 $1.30 $1.35 3,441
12/03/2025 $1.34 $1.34 $1.30 $1.30 534
11/03/2025 $1.34 $1.34 $1.30 $1.32 1,630
10/03/2025 $1.29 $1.33 $1.29 $1.32 2,216
07/03/2025 $1.20 $1.27 $1.20 $1.26 1,825
06/03/2025 $1.14 $1.16 $1.14 $1.16 2,577
05/03/2025 $1.24 $1.26 $1.24 $1.24 1,222
04/03/2025 $1.31 $1.32 $1.28 $1.32 1,771
28/02/2025 $1.24 $1.29 $1.22 $1.27 232
27/02/2025 $1.16 $1.19 $1.14 $1.19 1,159
26/02/2025 $1.18 $1.18 $1.14 $1.15 699
25/02/2025 $1.15 $1.19 $1.14 $1.19 7,266
24/02/2025 $1.11 $1.17 $1.09 $1.14 1,635
21/02/2025 $1.04 $1.06 $1.04 $1.06 811
20/02/2025 $1.03 $1.03 $1.03 $1.03 10
19/02/2025 $1.12 $1.11 $1.10 $1.10 77
18/02/2025 $1.12 $1.11 $1.10 $1.11 1
17/02/2025 $1.12 $1.15 $1.09 $1.09 7
14/02/2025 $1.12 $1.12 $1.09 $1.12 1,075
13/02/2025 $1.10 $1.13 $1.10 $1.11 3,094
12/02/2025 $1.09 $1.12 $1.09 $1.12 815
11/02/2025 $1.09 $1.09 $1.09 $1.09 20
10/02/2025 $1.07 $1.11 $0.99 $1.06 0
07/02/2025 $1.07 $1.09 $1.05 $1.09 5
06/02/2025 $1.07 $1.07 $1.03 $1.04 2,751
05/02/2025 $1.10 $1.10 $1.07 $1.08 3,030
04/02/2025 $1.10 $1.10 $1.07 $1.09 1,529
03/02/2025 $1.12 $1.16 $1.09 $1.09 4,708
31/01/2025 $1.02 $1.05 $1.02 $1.05 172
30/01/2025 $0.99 $1.06 $0.99 $1.06 13,097
29/01/2025 $0.85 $0.90 $0.85 $0.90 10,650
28/01/2025 $0.93 $0.96 $0.90 $0.90 23,481
27/01/2025 $0.97 $1.09 $0.97 $0.99 20,393
24/01/2025 $0.88 $0.89 $0.88 $0.88 984
23/01/2025 $0.90 $0.91 $0.89 $0.89 2,078
22/01/2025 $0.95 $0.95 $0.91 $0.90 1,817
21/01/2025 $1.02 $1.02 $1.01 $1.01 60
20/01/2025 $0.99 $0.99 $0.99 $0.99 10,780
17/01/2025 $0.97 $1.00 $0.97 $0.99 20,150
16/01/2025 $1.01 $1.02 $1.01 $1.02 575
15/01/2025 $1.05 $1.06 $1.02 $1.02 108,448
14/01/2025 $1.08 $1.10 $1.07 $1.10 6,627
13/01/2025 $1.12 $1.12 $1.10 $1.12 21,253
10/01/2025 $1.06 $1.10 $1.05 $1.09 93,556
09/01/2025 $1.06 $1.07 $0.96 $1.05 0
08/01/2025 $1.06 $1.06 $1.04 $1.04 59,349
07/01/2025 $1.02 $1.03 $1.02 $1.03 6,564
06/01/2025 $0.99 $1.05 $0.98 $0.98 186
03/01/2025 $1.07 $1.07 $1.06 $1.06 20
02/01/2025 $1.05 $1.06 $1.05 $1.06 7
01/01/2025 $1.05 $1.05 $1.02 $1.02 3,254
31/12/2024 $1.05 $1.05 $1.02 $1.02 3,254
30/12/2024 $1.00 $1.05 $1.00 $1.03 13,648
27/12/2024 $0.96 $1.00 $0.96 $1.00 10
26/12/2024 $0.97 $0.97 $0.97 $0.97 6
25/12/2024 $0.97 $0.97 $0.97 $0.97 6
24/12/2024 $0.97 $0.97 $0.97 $0.97 6
23/12/2024 $0.98 $1.03 $0.84 $0.98 0
20/12/2024 $0.98 $1.01 $0.93 $0.93 3,170
19/12/2024 $0.93 $0.94 $0.92 $0.92 3,315
18/12/2024 $0.88 $0.88 $0.87 $0.87 7,252
17/12/2024 $0.88 $0.88 $0.86 $0.86 7,867
16/12/2024 $0.89 $0.92 $0.83 $0.89 0
13/12/2024 $0.89 $0.90 $0.87 $0.90 3,265
12/12/2024 $0.90 $0.90 $0.85 $0.85 239,489
11/12/2024 $0.92 $0.93 $0.88 $0.88 279,551
10/12/2024 $0.92 $0.92 $0.90 $0.90 3,480
09/12/2024 $0.93 $0.94 $0.90 $0.90 73,825
06/12/2024 $0.93 $0.94 $0.91 $0.92 3,620
05/12/2024 $0.94 $0.96 $0.94 $0.95 959
04/12/2024 $0.98 $0.99 $0.95 $0.96 3,702
03/12/2024 $1.04 $1.01 $1.00 $1.00 16
02/12/2024 $1.04 $1.07 $1.00 $1.01 8,570
29/11/2024 $1.07 $1.09 $1.06 $1.06 5,966
28/11/2024 $1.06 $1.07 $1.06 $1.05 2,970
27/11/2024 $1.04 $1.06 $1.04 $1.05 2,625
26/11/2024 $1.11 $1.11 $1.04 $1.05 8,968
25/11/2024 $1.10 $1.12 $1.09 $1.12 170
22/11/2024 $1.16 $1.16 $1.15 $1.13 20
21/11/2024 $1.14 $1.16 $1.09 $1.13 111
20/11/2024 $1.15 $1.15 $1.11 $1.15 81
19/11/2024 $1.15 $1.15 $1.14 $1.15 1,969
18/11/2024 $1.13 $1.14 $1.09 $1.13 1,021

Market data

Select a section