Market data

Select a section

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

(MS3S)
Sector: n/a
$0.98
$-0.05 -5.29
Last updated: 16:35:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $1.01 $1.01 $0.97 $0.98 4,045
18/09/2024 $1.00 $1.04 $1.00 $1.04 300
17/09/2024 $0.98 $1.01 $0.98 $1.01 100
16/09/2024 $1.03 $1.05 $1.03 $1.04 1,624
13/09/2024 $1.07 $1.07 $1.07 $1.13 80
12/09/2024 $1.26 $1.21 $0.98 $1.21 0
11/09/2024 $1.26 $1.21 $1.19 $1.19 1
10/09/2024 $1.26 $1.29 $1.16 $1.19 0
09/09/2024 $1.26 $1.27 $1.25 $1.27 10
06/09/2024 $1.25 $1.29 $1.25 $1.29 18,844
05/09/2024 $1.26 $1.24 $1.23 $1.24 50
04/09/2024 $1.26 $1.26 $1.23 $1.23 1,310
03/09/2024 $1.18 $1.19 $1.17 $1.19 22,645
02/09/2024 $1.17 $1.18 $1.14 $1.15 0
30/08/2024 $1.17 $1.18 $1.17 $1.18 2,740
29/08/2024 $1.21 $1.21 $1.12 $1.22 14,834
28/08/2024 $1.15 $1.24 $1.10 $1.22 0
27/08/2024 $1.15 $1.24 $1.19 $1.21 4
26/08/2024 $1.09 $1.14 $1.09 $1.14 100
23/08/2024 $1.09 $1.14 $1.09 $1.14 100
22/08/2024 $1.09 $1.14 $1.09 $1.14 100
21/08/2024 $1.11 $1.11 $1.11 $1.11 26
20/08/2024 $1.15 $1.15 $1.10 $1.13 0
19/08/2024 $1.15 $1.15 $1.15 $1.15 2
16/08/2024 $1.13 $1.16 $1.11 $1.16 547
15/08/2024 $1.17 $1.16 $1.15 $1.15 48
14/08/2024 $1.17 $1.19 $1.16 $1.16 3,049
13/08/2024 $1.23 $1.23 $1.20 $1.20 2,275
12/08/2024 $1.26 $1.28 $1.24 $1.28 1
09/08/2024 $1.26 $1.28 $1.25 $1.28 2,873
08/08/2024 $1.34 $1.38 $1.29 $1.29 225
07/08/2024 $1.29 $1.29 $1.25 $1.25 692
06/08/2024 $1.31 $1.38 $1.30 $1.32 856
05/08/2024 $1.55 $1.55 $1.32 $1.35 7,000
02/08/2024 $1.25 $1.28 $1.23 $1.27 3,024
01/08/2024 $1.15 $1.16 $1.13 $1.16 4,908
31/07/2024 $1.21 $1.25 $1.16 $1.17 52,113
30/07/2024 $1.11 $1.13 $1.09 $1.13 15,700
29/07/2024 $1.09 $1.11 $1.06 $1.11 4,402
26/07/2024 $1.09 $1.15 $1.12 $1.12 242
25/07/2024 $1.09 $1.16 $1.08 $1.12 20,433
24/07/2024 $1.00 $1.07 $1.00 $1.07 55,535
23/07/2024 $0.99 $1.00 $0.96 $0.96 16,977
22/07/2024 $1.03 $1.03 $0.98 $1.01 144,946
19/07/2024 $1.05 $1.12 $1.01 $1.03 375,751
18/07/2024 $0.98 $1.04 $0.98 $1.04 8,478
17/07/2024 $0.98 $1.01 $0.98 $1.01 7,687
16/07/2024 $0.96 $0.96 $0.96 $0.96 200
15/07/2024 $0.91 $0.93 $0.91 $0.91 3,186
12/07/2024 $0.91 $0.94 $0.90 $0.92 0
11/07/2024 $0.91 $0.93 $0.91 $0.93 62
10/07/2024 $0.88 $0.88 $0.88 $0.88 52
09/07/2024 $0.84 $0.87 $0.87 $0.87 6
08/07/2024 $0.84 $0.88 $0.84 $0.85 4,690
05/07/2024 $0.88 $0.89 $0.86 $0.86 7,406
04/07/2024 $0.88 $0.89 $0.88 $0.89 6,964
03/07/2024 $0.90 $0.90 $0.89 $0.89 405
02/07/2024 $0.92 $0.92 $0.91 $0.91 347
01/07/2024 $0.93 $1.04 $0.93 $0.94 0
28/06/2024 $0.93 $0.94 $0.93 $0.94 557
27/06/2024 $0.94 $0.94 $0.92 $0.92 3,627
26/06/2024 $0.93 $0.95 $0.93 $0.93 288
25/06/2024 $0.96 $1.05 $0.95 $0.96 0
24/06/2024 $0.96 $0.96 $0.94 $0.95 80,070
21/06/2024 $0.99 $0.99 $0.97 $0.97 3,410
20/06/2024 $0.98 $1.01 $0.88 $0.99 0
19/06/2024 $0.98 $0.98 $0.96 $0.97 11,103
18/06/2024 $1.01 $0.99 $0.94 $0.98 0
17/06/2024 $1.01 $1.01 $0.98 $1.00 0
14/06/2024 $1.01 $1.04 $1.00 $1.01 0
13/06/2024 $1.01 $1.01 $1.00 $1.00 1,999
12/06/2024 $1.07 $1.07 $1.03 $1.03 382
11/06/2024 $1.11 $1.11 $1.11 $1.11 491
10/06/2024 $1.14 $1.14 $1.12 $1.12 3,179
07/06/2024 $1.13 $1.13 $1.13 $1.13 70
06/06/2024 $1.15 $1.16 $1.15 $1.16 499
05/06/2024 $1.20 $1.21 $1.17 $1.17 0
04/06/2024 $1.20 $1.26 $1.22 $1.25 0
03/06/2024 $1.20 $1.25 $1.19 $1.25 4,505
31/05/2024 $1.21 $1.29 $1.21 $1.29 496
30/05/2024 $1.07 $1.18 $1.11 $1.18 5
29/05/2024 $1.07 $1.14 $1.03 $1.10 0
28/05/2024 $1.07 $1.13 $0.98 $1.10 0
27/05/2024 $1.07 $1.14 $1.08 $1.10 0
24/05/2024 $1.07 $1.14 $1.08 $1.10 0
23/05/2024 $1.07 $1.09 $1.07 $1.08 694
22/05/2024 $1.10 $1.10 $1.08 $1.10 500
21/05/2024 $1.10 $1.15 $1.10 $1.10 152
20/05/2024 $1.17 $1.17 $1.13 $1.15 50,100
17/05/2024 $1.17 $1.20 $1.16 $1.19 590
16/05/2024 $1.15 $1.15 $1.14 $1.14 310
15/05/2024 $1.21 $1.21 $1.18 $1.18 160
14/05/2024 $1.24 $1.24 $1.23 $1.23 364
13/05/2024 $1.20 $1.23 $1.19 $1.23 2,506
10/05/2024 $1.25 $1.25 $1.24 $1.24 2,895
09/05/2024 $1.23 $1.28 $1.23 $1.25 0
08/05/2024 $1.23 $1.30 $1.08 $1.25 0
07/05/2024 $1.23 $1.25 $1.20 $1.25 3,219
06/05/2024 $1.35 $1.35 $1.31 $1.32 3,731
03/05/2024 $1.35 $1.35 $1.31 $1.32 3,731
02/05/2024 $1.40 $1.41 $1.40 $1.41 542
01/05/2024 $1.47 $1.48 $1.43 $1.43 3,157
30/04/2024 $1.39 $1.41 $1.39 $1.41 490
29/04/2024 $1.29 $1.38 $1.29 $1.38 7,512
26/04/2024 $1.24 $1.29 $1.21 $1.29 3,003
25/04/2024 $1.37 $1.49 $1.37 $1.46 6,414
24/04/2024 $1.37 $1.37 $1.28 $1.31 5,859
23/04/2024 $1.37 $1.37 $1.32 $1.32 60
22/04/2024 $1.39 $1.43 $1.39 $1.41 400
19/04/2024 $1.38 $1.40 $1.37 $1.38 3,192
18/04/2024 $1.26 $1.29 $1.26 $1.29 5,000
17/04/2024 $1.24 $1.26 $1.24 $1.26 997
16/04/2024 $1.24 $1.24 $1.23 $1.23 10
15/04/2024 $1.17 $1.18 $1.16 $1.18 2,730
12/04/2024 $1.15 $1.20 $1.13 $1.17 0
11/04/2024 $1.15 $1.20 $1.14 $1.17 0
10/04/2024 $1.15 $1.20 $1.15 $1.20 1,056
09/04/2024 $1.21 $1.19 $1.00 $1.18 0
08/04/2024 $1.21 $1.18 $1.14 $1.16 0
05/04/2024 $1.21 $1.21 $1.17 $1.17 2,650
04/04/2024 $1.18 $1.18 $1.15 $1.15 775
03/04/2024 $1.17 $1.22 $1.18 $1.18 0
02/04/2024 $1.17 $1.20 $1.17 $1.20 4,654
01/04/2024 $1.20 $1.20 $1.20 $1.20 1,288
29/03/2024 $1.20 $1.20 $1.20 $1.20 1,288
28/03/2024 $1.20 $1.20 $1.20 $1.20 1,288
27/03/2024 $1.14 $1.14 $1.14 $1.14 0
26/03/2024 $1.14 $1.14 $1.14 $1.14 0
25/03/2024 $1.14 $1.14 $1.14 $1.14 0
22/03/2024 $1.14 $1.15 $1.11 $1.14 0
21/03/2024 $1.14 $1.14 $1.12 $1.12 3,683
20/03/2024 $1.18 $1.18 $1.18 $1.18 800

Market data

Select a section