Market data

Select a section

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

(MS3S)
Sector: n/a
$0.42
$0.01 1.93
Last updated: 16:49:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $0.42 $0.42 $0.42 $0.42 20,000
09/10/2025 $0.42 $0.42 $0.41 $0.41 10
08/10/2025 $0.42 $0.41 $0.40 $0.40 13
07/10/2025 $0.42 $0.40 $0.40 $0.40 50
06/10/2025 $0.42 $0.42 $0.41 $0.41 3
03/10/2025 $0.42 $0.42 $0.42 $0.42 203
02/10/2025 $0.42 $0.44 $0.42 $0.44 31,540
01/10/2025 $0.44 $0.44 $0.42 $0.43 0
30/09/2025 $0.44 $0.43 $0.43 $0.43 80
29/09/2025 $0.44 $0.44 $0.43 $0.44 9,144
26/09/2025 $0.44 $0.45 $0.43 $0.45 28,445
25/09/2025 $0.45 $0.45 $0.45 $0.45 502
24/09/2025 $0.43 $0.45 $0.43 $0.44 0
23/09/2025 $0.43 $0.44 $0.43 $0.44 3,454
22/09/2025 $0.44 $0.43 $0.43 $0.43 800
19/09/2025 $0.44 $0.44 $0.44 $0.44 277
18/09/2025 $0.44 $0.44 $0.44 $0.44 800
17/09/2025 $0.45 $0.45 $0.45 $0.45 7,500
16/09/2025 $0.45 $0.45 $0.42 $0.44 0
15/09/2025 $0.45 $0.44 $0.44 $0.44 8
12/09/2025 $0.45 $0.45 $0.44 $0.44 20,549
11/09/2025 $0.47 $0.47 $0.46 $0.46 119
10/09/2025 $0.47 $0.47 $0.47 $0.47 600
09/09/2025 $0.48 $0.48 $0.46 $0.47 0
08/09/2025 $0.48 $0.48 $0.47 $0.47 6,540
05/09/2025 $0.48 $0.48 $0.44 $0.48 22,195
04/09/2025 $0.46 $0.45 $0.45 $0.45 15
03/09/2025 $0.46 $0.47 $0.46 $0.46 8
02/09/2025 $0.46 $0.47 $0.46 $0.47 977
01/09/2025 $0.46 $0.46 $0.45 $0.45 927
29/08/2025 $0.47 $0.46 $0.45 $0.45 50
28/08/2025 $0.47 $0.46 $0.45 $0.45 36
27/08/2025 $0.47 $0.47 $0.46 $0.46 8,141
26/08/2025 $0.46 $0.47 $0.46 $0.47 614
25/08/2025 $0.47 $0.47 $0.45 $0.45 1,224
22/08/2025 $0.47 $0.47 $0.45 $0.45 1,224
21/08/2025 $0.45 $0.46 $0.45 $0.45 13,698
20/08/2025 $0.45 $0.46 $0.45 $0.46 8,334
19/08/2025 $0.44 $0.45 $0.43 $0.45 15,386
18/08/2025 $0.41 $0.43 $0.42 $0.43 446
15/08/2025 $0.41 $0.42 $0.42 $0.42 353
14/08/2025 $0.41 $0.41 $0.41 $0.41 21,500
13/08/2025 $0.40 $0.41 $0.40 $0.41 283
12/08/2025 $0.41 $0.42 $0.41 $0.41 1,003
11/08/2025 $0.41 $0.42 $0.41 $0.41 6,191
08/08/2025 $0.40 $0.42 $0.42 $0.42 36
07/08/2025 $0.40 $0.41 $0.40 $0.41 7,890
06/08/2025 $0.40 $0.41 $0.39 $0.41 14,395
05/08/2025 $0.38 $0.40 $0.38 $0.40 29,659
04/08/2025 $0.39 $0.41 $0.39 $0.39 30
01/08/2025 $0.39 $0.42 $0.38 $0.42 38,349
31/07/2025 $0.33 $0.34 $0.32 $0.39 54,819
30/07/2025 $0.45 $0.45 $0.44 $0.45 2,107
29/07/2025 $0.45 $0.45 $0.44 $0.45 4,050
28/07/2025 $0.45 $0.45 $0.44 $0.45 410
25/07/2025 $0.45 $0.46 $0.45 $0.45 5,232
24/07/2025 $0.46 $0.47 $0.46 $0.46 3,001
23/07/2025 $0.47 $0.48 $0.47 $0.48 157,778
22/07/2025 $0.46 $0.47 $0.46 $0.46 172,244
21/07/2025 $0.46 $0.47 $0.45 $0.46 42,803
18/07/2025 $0.45 $0.46 $0.45 $0.46 539
17/07/2025 $0.47 $0.47 $0.45 $0.45 10,587
16/07/2025 $0.47 $0.49 $0.46 $0.47 0
15/07/2025 $0.47 $0.47 $0.47 $0.47 1,220
14/07/2025 $0.48 $0.50 $0.47 $0.48 0
11/07/2025 $0.48 $0.49 $0.48 $0.48 3,919
10/07/2025 $0.47 $0.48 $0.47 $0.48 5,383
09/07/2025 $0.48 $0.49 $0.47 $0.48 801
08/07/2025 $0.49 $0.50 $0.49 $0.50 4,280
07/07/2025 $0.49 $0.50 $0.48 $0.49 0
04/07/2025 $0.49 $0.49 $0.49 $0.49 2,264
03/07/2025 $0.49 $0.51 $0.49 $0.49 7,586
02/07/2025 $0.51 $0.51 $0.51 $0.51 1,268
01/07/2025 $0.51 $0.51 $0.50 $0.50 278
30/06/2025 $0.49 $0.50 $0.49 $0.49 6,840
27/06/2025 $0.49 $0.50 $0.49 $0.49 4,180
26/06/2025 $0.51 $0.51 $0.50 $0.51 2,125
25/06/2025 $0.51 $0.51 $0.51 $0.51 111
24/06/2025 $0.52 $0.52 $0.52 $0.52 263
23/06/2025 $0.56 $0.57 $0.55 $0.55 10,416
20/06/2025 $0.55 $0.55 $0.54 $0.55 12,622
19/06/2025 $0.57 $0.58 $0.55 $0.57 0
18/06/2025 $0.57 $0.57 $0.55 $0.55 0
17/06/2025 $0.57 $0.57 $0.56 $0.56 49
16/06/2025 $0.57 $0.57 $0.55 $0.55 7,154
13/06/2025 $0.57 $0.57 $0.56 $0.56 12
12/06/2025 $0.57 $0.59 $0.56 $0.56 3,400
11/06/2025 $0.59 $0.59 $0.57 $0.57 16,720
10/06/2025 $0.58 $0.59 $0.58 $0.59 6,257
09/06/2025 $0.59 $0.59 $0.59 $0.59 964
06/06/2025 $0.59 $0.59 $0.58 $0.58 10,109
05/06/2025 $0.61 $0.61 $0.60 $0.60 17,700
04/06/2025 $0.61 $0.61 $0.61 $0.61 110
03/06/2025 $0.63 $0.63 $0.62 $0.62 970
02/06/2025 $0.64 $0.64 $0.62 $0.62 85
30/05/2025 $0.61 $0.65 $0.62 $0.63 200,000
29/05/2025 $0.61 $0.63 $0.61 $0.63 1,692
28/05/2025 $0.62 $0.63 $0.61 $0.63 4,181
27/05/2025 $0.65 $0.65 $0.63 $0.64 179,063
26/05/2025 $0.66 $0.68 $0.66 $0.67 28,086
23/05/2025 $0.66 $0.68 $0.66 $0.67 28,086
22/05/2025 $0.66 $0.67 $0.63 $0.65 540
21/05/2025 $0.65 $0.65 $0.64 $0.64 200,190
20/05/2025 $0.65 $0.65 $0.64 $0.64 12,027
19/05/2025 $0.67 $0.69 $0.64 $0.64 32,069
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

Market data

Select a section