Leverage Shares Public Limited Company LevShares 2X Msft ETP
(MSF2)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
$33.14
|
$33.14
|
$32.58
|
$32.58
|
113
|
|
16/07/2024
|
$34.33
|
$34.33
|
$33.77
|
$33.76
|
42
|
|
15/07/2024
|
$34.58
|
$34.78
|
$34.58
|
$34.78
|
30
|
|
12/07/2024
|
$34.58
|
$34.75
|
$34.58
|
$34.64
|
23
|
|
11/07/2024
|
$35.98
|
$36.51
|
$34.34
|
$34.34
|
1
|
|
10/07/2024
|
$35.98
|
$35.98
|
$35.68
|
$35.68
|
71
|
|
09/07/2024
|
$36.85
|
$37.39
|
$36.00
|
$36.03
|
40
|
|
08/07/2024
|
$36.88
|
$36.88
|
$36.48
|
$36.48
|
19
|
|
05/07/2024
|
$35.59
|
$36.66
|
$35.22
|
$36.38
|
0
|
|
04/07/2024
|
$35.59
|
$36.05
|
$35.63
|
$35.63
|
0
|
|
03/07/2024
|
$35.59
|
$35.63
|
$35.40
|
$35.63
|
2
|
|
02/07/2024
|
$34.01
|
$35.85
|
$34.38
|
$35.10
|
0
|
|
01/07/2024
|
$34.01
|
$34.38
|
$34.00
|
$34.38
|
106
|
|
28/06/2024
|
$34.83
|
$34.85
|
$34.56
|
$34.56
|
116
|
|
27/06/2024
|
$34.49
|
$34.95
|
$34.49
|
$34.84
|
77
|
|
26/06/2024
|
$34.17
|
$34.59
|
$34.19
|
$34.58
|
7
|
|
25/06/2024
|
$34.17
|
$34.05
|
$33.79
|
$34.04
|
0
|
|
24/06/2024
|
$34.17
|
$34.17
|
$34.15
|
$34.15
|
70
|
|
21/06/2024
|
$33.37
|
$33.80
|
$33.37
|
$33.80
|
96
|
|
20/06/2024
|
$34.02
|
$34.02
|
$33.31
|
$33.31
|
18
|
|
19/06/2024
|
$34.06
|
$35.17
|
$32.11
|
$33.95
|
0
|
|
18/06/2024
|
$34.06
|
$34.06
|
$33.39
|
$33.57
|
400
|
|
17/06/2024
|
$33.17
|
$33.29
|
$33.17
|
$33.29
|
99
|
|
14/06/2024
|
$32.83
|
$33.03
|
$32.78
|
$33.03
|
163
|
|
13/06/2024
|
$33.02
|
$33.22
|
$32.60
|
$33.17
|
529
|
|
12/06/2024
|
$31.82
|
$32.47
|
$31.82
|
$32.47
|
500
|
|
11/06/2024
|
$29.47
|
$31.66
|
$28.56
|
$31.04
|
0
|
|
10/06/2024
|
$29.47
|
$30.84
|
$30.69
|
$30.83
|
3
|
|
07/06/2024
|
$29.47
|
$30.64
|
$30.51
|
$30.64
|
8
|
|
06/06/2024
|
$29.47
|
$30.68
|
$29.83
|
$30.08
|
0
|
|
05/06/2024
|
$29.47
|
$30.12
|
$28.80
|
$29.97
|
0
|
|
04/06/2024
|
$29.47
|
$29.51
|
$26.28
|
$28.80
|
0
|
|
03/06/2024
|
$29.47
|
$29.47
|
$28.74
|
$28.74
|
110
|
|
31/05/2024
|
$30.72
|
$29.83
|
$26.80
|
$28.22
|
0
|
|
30/05/2024
|
$30.72
|
$30.72
|
$29.83
|
$29.83
|
100
|
|
29/05/2024
|
$30.95
|
$31.32
|
$30.95
|
$31.32
|
16
|
|
28/05/2024
|
$247.93
|
$32.36
|
$30.78
|
$31.19
|
0
|
|
27/05/2024
|
$247.93
|
$253.78
|
$30.65
|
$31.16
|
0
|
|
24/05/2024
|
$247.93
|
$253.78
|
$30.65
|
$31.16
|
0
|
|
23/05/2024
|
$247.93
|
$259.01
|
$230.04
|
$253.78
|
0
|
|
22/05/2024
|
$247.93
|
$257.16
|
$227.07
|
$253.15
|
0
|
|
21/05/2024
|
$247.93
|
$253.21
|
$247.93
|
$253.21
|
14
|
|
20/05/2024
|
$242.38
|
$248.09
|
$222.93
|
$245.40
|
0
|
|
17/05/2024
|
$242.38
|
$242.38
|
$240.91
|
$240.91
|
13
|
|
16/05/2024
|
$243.95
|
$245.29
|
$243.92
|
$245.29
|
51
|
|
15/05/2024
|
$231.04
|
$252.97
|
$212.69
|
$242.01
|
0
|
|
14/05/2024
|
$231.04
|
$233.74
|
$231.04
|
$233.74
|
14
|
|
13/05/2024
|
$236.70
|
$236.70
|
$232.78
|
$232.84
|
15
|
|
10/05/2024
|
$225.09
|
$236.36
|
$229.57
|
$233.13
|
0
|