Leverage Shares Public Limited Company LevShares 2X Msft ETP
(MSF2)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$27.92
|
$30.21
|
$27.87
|
$29.17
|
0
|
|
16/01/2025
|
$27.92
|
$31.41
|
$26.75
|
$28.72
|
0
|
|
15/01/2025
|
$27.92
|
$28.85
|
$26.65
|
$28.72
|
0
|
|
14/01/2025
|
$27.92
|
$28.38
|
$27.04
|
$27.33
|
0
|
|
13/01/2025
|
$27.92
|
$27.59
|
$27.04
|
$27.04
|
4
|
|
10/01/2025
|
$27.92
|
$28.40
|
$27.58
|
$27.58
|
7
|
|
09/01/2025
|
$27.92
|
$28.56
|
$28.39
|
$28.39
|
0
|
|
08/01/2025
|
$27.92
|
$28.58
|
$28.38
|
$28.58
|
5
|
|
07/01/2025
|
$27.92
|
$28.78
|
$28.77
|
$28.76
|
0
|
|
06/01/2025
|
$27.92
|
$29.76
|
$28.97
|
$29.57
|
2
|
|
03/01/2025
|
$27.92
|
$28.32
|
$27.92
|
$28.17
|
268
|
|
02/01/2025
|
$30.52
|
$29.13
|
$28.21
|
$28.21
|
3
|
|
01/01/2025
|
$30.52
|
$29.55
|
$28.11
|
$28.96
|
0
|
|
31/12/2024
|
$30.52
|
$29.55
|
$28.11
|
$28.96
|
0
|
|
30/12/2024
|
$30.52
|
$29.41
|
$28.48
|
$28.73
|
6
|
|
27/12/2024
|
$30.52
|
$30.53
|
$29.15
|
$29.37
|
13
|
|
26/12/2024
|
$30.42
|
$32.94
|
$27.59
|
$30.09
|
0
|
|
25/12/2024
|
$30.42
|
$32.94
|
$27.59
|
$30.09
|
0
|
|
24/12/2024
|
$30.42
|
$32.94
|
$27.59
|
$30.09
|
0
|
|
23/12/2024
|
$30.42
|
$30.90
|
$29.97
|
$29.97
|
10,823
|
|
20/12/2024
|
$32.67
|
$30.88
|
$29.99
|
$30.88
|
0
|
|
19/12/2024
|
$32.67
|
$31.29
|
$31.13
|
$31.20
|
1
|
|
18/12/2024
|
$32.67
|
$33.18
|
$32.60
|
$32.65
|
0
|
|
17/12/2024
|
$32.67
|
$32.88
|
$32.38
|
$32.88
|
48
|
|
16/12/2024
|
$31.80
|
$32.17
|
$32.10
|
$32.10
|
0
|
|
13/12/2024
|
$31.80
|
$32.36
|
$31.99
|
$31.99
|
0
|
|
12/12/2024
|
$31.80
|
$33.09
|
$31.80
|
$33.08
|
138
|
|
11/12/2024
|
$32.00
|
$32.38
|
$32.28
|
$32.38
|
2
|
|
10/12/2024
|
$32.00
|
$32.00
|
$31.47
|
$31.90
|
32
|
|
09/12/2024
|
$31.33
|
$32.01
|
$31.07
|
$32.01
|
8
|
|
06/12/2024
|
$31.33
|
$31.64
|
$31.33
|
$31.64
|
26
|
|
05/12/2024
|
$30.12
|
$31.71
|
$30.54
|
$31.00
|
0
|
|
04/12/2024
|
$30.12
|
$30.68
|
$30.12
|
$30.67
|
110
|
|
03/12/2024
|
$29.65
|
$29.85
|
$29.60
|
$29.84
|
51
|
|
02/12/2024
|
$28.40
|
$29.75
|
$29.27
|
$29.75
|
4
|
|
29/11/2024
|
$28.40
|
$28.83
|
$27.81
|
$28.75
|
0
|
|
28/11/2024
|
$28.40
|
$28.92
|
$28.52
|
$28.60
|
1
|
|
27/11/2024
|
$28.40
|
$29.18
|
$28.99
|
$28.99
|
0
|
|
26/11/2024
|
$28.40
|
$29.29
|
$28.31
|
$29.11
|
0
|
|
25/11/2024
|
$28.40
|
$27.92
|
$27.88
|
$27.92
|
0
|
|
22/11/2024
|
$28.40
|
$27.50
|
$27.36
|
$27.83
|
8
|
|
21/11/2024
|
$28.40
|
$27.88
|
$27.35
|
$27.83
|
0
|
|
20/11/2024
|
$28.40
|
$28.40
|
$27.42
|
$27.42
|
2
|
|
19/11/2024
|
$27.98
|
$29.27
|
$27.40
|
$27.51
|
0
|
|
18/11/2024
|
$27.98
|
$28.18
|
$27.85
|
$27.85
|
77
|
|
15/11/2024
|
$28.28
|
$28.46
|
$27.94
|
$29.17
|
94
|
|
14/11/2024
|
$28.24
|
$29.97
|
$27.66
|
$29.17
|
0
|
|
13/11/2024
|
$28.24
|
$28.79
|
$28.22
|
$28.78
|
223
|
|
12/11/2024
|
$28.08
|
$28.38
|
$28.11
|
$28.38
|
9
|
|
11/11/2024
|
$28.08
|
$28.08
|
$28.04
|
$28.04
|
233
|
|
08/11/2024
|
$28.89
|
$29.35
|
$28.89
|
$28.94
|
488
|
|
07/11/2024
|
$27.93
|
$29.22
|
$28.71
|
$29.22
|
5
|
|
06/11/2024
|
$27.93
|
$28.03
|
$27.81
|
$27.90
|
27,360
|
|
05/11/2024
|
$27.31
|
$27.87
|
$26.32
|
$27.61
|
0
|
|
04/11/2024
|
$27.31
|
$26.95
|
$26.66
|
$26.91
|
38,016
|
|
01/11/2024
|
$27.31
|
$27.67
|
$27.20
|
$27.67
|
10
|
|
31/10/2024
|
$28.37
|
$28.37
|
$27.07
|
$27.07
|
70
|
|
30/10/2024
|
$31.65
|
$31.65
|
$30.59
|
$30.91
|
27,329
|
|
29/10/2024
|
$30.30
|
$30.05
|
$29.90
|
$30.05
|
10
|
|
28/10/2024
|
$30.30
|
$30.31
|
$29.83
|
$29.83
|
139
|
|
25/10/2024
|
$29.51
|
$30.40
|
$28.54
|
$30.16
|
0
|
|
24/10/2024
|
$29.51
|
$29.67
|
$29.33
|
$29.80
|
3
|
|
23/10/2024
|
$29.51
|
$30.14
|
$29.38
|
$29.80
|
188
|
|
22/10/2024
|
$28.26
|
$29.67
|
$29.56
|
$29.56
|
22
|
|
21/10/2024
|
$28.26
|
$28.26
|
$27.88
|
$27.88
|
8
|
|
18/10/2024
|
$28.34
|
$28.53
|
$28.34
|
$28.49
|
131
|
|
17/10/2024
|
$28.54
|
$28.67
|
$28.42
|
$28.42
|
77
|
|
16/10/2024
|
$28.52
|
$29.40
|
$26.59
|
$28.10
|
0
|
|
15/10/2024
|
$28.52
|
$28.57
|
$28.34
|
$28.33
|
240
|
|
14/10/2024
|
$28.36
|
$29.18
|
$28.36
|
$28.67
|
585
|
|
11/10/2024
|
$28.26
|
$31.02
|
$27.46
|
$28.16
|
0
|
|
10/10/2024
|
$28.26
|
$28.26
|
$28.25
|
$28.25
|
1,646
|
|
09/10/2024
|
$27.55
|
$28.68
|
$28.13
|
$28.68
|
1
|
|
08/10/2024
|
$27.55
|
$27.93
|
$27.55
|
$27.92
|
30
|
|
07/10/2024
|
$28.42
|
$28.51
|
$27.90
|
$28.23
|
0
|
|
04/10/2024
|
$28.42
|
$28.42
|
$28.34
|
$28.34
|
20
|
|
03/10/2024
|
$32.00
|
$30.56
|
$27.97
|
$28.42
|
0
|
|
02/10/2024
|
$32.00
|
$29.42
|
$26.76
|
$28.70
|
0
|
|
01/10/2024
|
$32.00
|
$29.14
|
$28.88
|
$28.88
|
10
|
|
30/09/2024
|
$32.00
|
$30.33
|
$29.64
|
$29.98
|
0
|
|
27/09/2024
|
$32.00
|
$30.71
|
$30.15
|
$30.33
|
0
|
|
26/09/2024
|
$32.00
|
$31.10
|
$30.38
|
$30.38
|
2,001
|
|
25/09/2024
|
$32.00
|
$30.61
|
$30.01
|
$30.55
|
0
|
|
24/09/2024
|
$32.00
|
$30.75
|
$30.20
|
$30.20
|
1
|
|
23/09/2024
|
$32.00
|
$34.05
|
$29.23
|
$31.11
|
0
|
|
20/09/2024
|
$32.00
|
$31.81
|
$30.93
|
$31.01
|
0
|
|
19/09/2024
|
$32.00
|
$32.00
|
$31.68
|
$31.72
|
128
|
|
18/09/2024
|
$27.36
|
$31.77
|
$29.76
|
$30.64
|
0
|
|
17/09/2024
|
$27.36
|
$32.06
|
$28.95
|
$31.21
|
0
|
|
16/09/2024
|
$27.36
|
$31.09
|
$29.88
|
$30.54
|
0
|
|
13/09/2024
|
$27.36
|
$32.53
|
$29.10
|
$29.09
|
0
|
|
12/09/2024
|
$27.36
|
$29.56
|
$29.10
|
$27.87
|
12
|
|
11/09/2024
|
$27.36
|
$28.82
|
$27.62
|
$28.17
|
0
|
|
10/09/2024
|
$27.36
|
$29.18
|
$26.47
|
$28.17
|
0
|
|
09/09/2024
|
$27.36
|
$27.50
|
$26.21
|
$26.80
|
0
|
|
06/09/2024
|
$27.36
|
$27.36
|
$26.73
|
$26.73
|
843
|
|
05/09/2024
|
$27.36
|
$28.17
|
$25.55
|
$27.42
|
0
|
|
04/09/2024
|
$27.36
|
$27.63
|
$27.36
|
$27.63
|
20
|
|
03/09/2024
|
$28.45
|
$28.71
|
$28.20
|
$28.20
|
2,410
|
|
02/09/2024
|
$27.93
|
$29.05
|
$28.36
|
$28.59
|
0
|
|
30/08/2024
|
$27.93
|
$28.75
|
$28.59
|
$28.59
|
1
|
|
29/08/2024
|
$27.93
|
$29.16
|
$27.93
|
$29.08
|
424
|
|
28/08/2024
|
$28.21
|
$28.41
|
$27.68
|
$27.67
|
3
|
|
27/08/2024
|
$28.21
|
$28.21
|
$28.01
|
$28.00
|
95
|
|
26/08/2024
|
$29.58
|
$30.21
|
$28.87
|
$29.12
|
0
|
|
23/08/2024
|
$29.58
|
$30.21
|
$28.87
|
$29.12
|
0
|
|
22/08/2024
|
$29.58
|
$30.21
|
$28.87
|
$29.12
|
0
|
|
21/08/2024
|
$29.58
|
$32.17
|
$29.49
|
$29.76
|
0
|
|
20/08/2024
|
$29.58
|
$29.60
|
$29.53
|
$29.53
|
183
|
|
19/08/2024
|
$28.92
|
$29.43
|
$26.81
|
$28.97
|
0
|
|
16/08/2024
|
$28.92
|
$30.40
|
$28.73
|
$28.99
|
0
|
|
15/08/2024
|
$28.92
|
$29.13
|
$28.92
|
$29.13
|
13
|
|
14/08/2024
|
$27.94
|
$28.66
|
$28.55
|
$28.66
|
2
|
|
13/08/2024
|
$27.94
|
$28.28
|
$27.77
|
$28.27
|
68
|
|
12/08/2024
|
$27.40
|
$27.40
|
$27.08
|
$27.21
|
46
|
|
09/08/2024
|
$26.24
|
$27.50
|
$25.01
|
$27.08
|
0
|
|
08/08/2024
|
$26.24
|
$27.31
|
$25.77
|
$26.97
|
0
|
|
07/08/2024
|
$26.24
|
$27.30
|
$26.24
|
$27.30
|
3
|
|
06/08/2024
|
$26.97
|
$26.97
|
$26.13
|
$26.70
|
3
|
|
05/08/2024
|
$23.75
|
$26.78
|
$23.75
|
$26.33
|
3,617
|
|
02/08/2024
|
$28.07
|
$28.07
|
$27.31
|
$27.31
|
180
|
|
01/08/2024
|
$29.35
|
$29.35
|
$29.22
|
$29.22
|
180
|
|
31/07/2024
|
$28.38
|
$29.15
|
$28.33
|
$29.05
|
2,263
|
|
30/07/2024
|
$30.37
|
$30.37
|
$29.69
|
$29.69
|
180
|
|
29/07/2024
|
$30.30
|
$30.59
|
$30.20
|
$30.19
|
9
|
|
26/07/2024
|
$30.64
|
$30.27
|
$29.04
|
$29.81
|
0
|
|
25/07/2024
|
$30.64
|
$30.64
|
$29.66
|
$29.81
|
111
|
|
24/07/2024
|
$32.53
|
$32.63
|
$31.14
|
$31.14
|
157
|
|
23/07/2024
|
$32.39
|
$33.54
|
$32.63
|
$33.53
|
34
|
|
22/07/2024
|
$32.39
|
$32.76
|
$32.38
|
$32.38
|
125
|
|
19/07/2024
|
$31.04
|
$32.05
|
$30.95
|
$32.04
|
323
|
|
18/07/2024
|
$33.14
|
$33.02
|
$31.85
|
$31.85
|
17
|