Leverage Shares Public Limited Company LevShares 2X Msft ETP
(MSF2)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$30.16
|
$30.18
|
$29.82
|
$29.82
|
16,022
|
|
15/05/2025
|
$29.05
|
$30.53
|
$29.81
|
$30.53
|
1
|
|
14/05/2025
|
$29.05
|
$30.15
|
$29.47
|
$30.15
|
1
|
|
13/05/2025
|
$29.05
|
$30.39
|
$28.42
|
$29.55
|
0
|
|
12/05/2025
|
$29.05
|
$29.05
|
$28.88
|
$28.99
|
67
|
|
09/05/2025
|
$27.90
|
$28.76
|
$27.64
|
$28.20
|
0
|
|
08/05/2025
|
$27.90
|
$29.22
|
$25.28
|
$28.59
|
0
|
|
07/05/2025
|
$27.90
|
$27.90
|
$27.61
|
$27.69
|
70
|
|
06/05/2025
|
$27.84
|
$28.09
|
$27.51
|
$28.09
|
19
|
|
05/05/2025
|
$28.10
|
$28.11
|
$26.79
|
$27.94
|
31
|
|
02/05/2025
|
$28.10
|
$28.11
|
$26.79
|
$27.94
|
31
|
|
01/05/2025
|
$21.22
|
$27.86
|
$22.68
|
$27.46
|
0
|
|
30/04/2025
|
$21.22
|
$22.68
|
$22.64
|
$22.68
|
5
|
|
29/04/2025
|
$21.22
|
$23.00
|
$22.77
|
$23.00
|
2
|
|
28/04/2025
|
$21.22
|
$23.43
|
$21.03
|
$22.42
|
0
|
|
25/04/2025
|
$21.22
|
$23.63
|
$19.94
|
$22.31
|
0
|
|
24/04/2025
|
$21.22
|
$21.95
|
$21.80
|
$21.94
|
0
|
|
23/04/2025
|
$21.22
|
$21.24
|
$21.18
|
$21.17
|
23
|
|
22/04/2025
|
$23.08
|
$19.84
|
$19.82
|
$19.82
|
1
|
|
21/04/2025
|
$23.08
|
$23.75
|
$18.99
|
$20.55
|
0
|
|
18/04/2025
|
$23.08
|
$23.75
|
$18.99
|
$20.55
|
0
|
|
17/04/2025
|
$23.08
|
$23.75
|
$18.99
|
$20.55
|
0
|
|
16/04/2025
|
$23.08
|
$24.64
|
$21.10
|
$21.63
|
0
|
|
15/04/2025
|
$23.08
|
$22.83
|
$22.58
|
$22.58
|
0
|
|
14/04/2025
|
$23.08
|
$23.08
|
$22.72
|
$22.72
|
404
|
|
11/04/2025
|
$21.94
|
$21.99
|
$21.93
|
$21.99
|
57
|
|
10/04/2025
|
$19.11
|
$22.95
|
$19.11
|
$21.43
|
0
|
|
09/04/2025
|
$19.11
|
$19.79
|
$18.98
|
$19.78
|
173
|
|
08/04/2025
|
$19.39
|
$22.04
|
$17.66
|
$20.44
|
0
|
|
07/04/2025
|
$19.39
|
$19.39
|
$16.72
|
$18.94
|
185
|
|
04/04/2025
|
$19.46
|
$21.03
|
$19.13
|
$20.45
|
60
|
|
03/04/2025
|
$21.34
|
$21.56
|
$20.77
|
$21.34
|
68
|
|
02/04/2025
|
$21.42
|
$22.31
|
$21.88
|
$22.31
|
0
|
|
01/04/2025
|
$21.42
|
$22.17
|
$21.42
|
$22.17
|
30
|
|
28/03/2025
|
$23.83
|
$23.16
|
$22.14
|
$22.14
|
0
|
|
27/03/2025
|
$23.83
|
$23.39
|
$23.36
|
$23.36
|
0
|
|
26/03/2025
|
$23.83
|
$23.83
|
$23.58
|
$23.62
|
8
|
|
25/03/2025
|
$23.79
|
$23.83
|
$23.66
|
$23.83
|
7
|
|
24/03/2025
|
$23.18
|
$24.43
|
$22.79
|
$23.60
|
0
|
|
21/03/2025
|
$23.18
|
$22.95
|
$22.76
|
$22.79
|
2
|
|
20/03/2025
|
$23.18
|
$23.38
|
$22.60
|
$22.99
|
180
|
|
19/03/2025
|
$22.99
|
$23.03
|
$22.64
|
$23.01
|
160
|
|
18/03/2025
|
$22.47
|
$22.67
|
$22.58
|
$22.58
|
0
|
|
17/03/2025
|
$22.47
|
$22.97
|
$22.80
|
$22.97
|
12
|
|
14/03/2025
|
$22.47
|
$23.02
|
$22.44
|
$22.92
|
290
|
|
13/03/2025
|
$22.67
|
$22.67
|
$22.17
|
$22.19
|
753
|
|
12/03/2025
|
$22.60
|
$22.87
|
$22.32
|
$22.72
|
621
|
|
11/03/2025
|
$22.40
|
$22.68
|
$22.38
|
$22.39
|
283
|
|
10/03/2025
|
$23.53
|
$23.58
|
$22.40
|
$22.48
|
1,270
|
|
07/03/2025
|
$23.45
|
$24.40
|
$23.23
|
$23.23
|
1
|
|
06/03/2025
|
$23.45
|
$24.72
|
$24.72
|
$24.72
|
0
|
|
05/03/2025
|
$23.45
|
$23.78
|
$23.45
|
$23.77
|
165
|
|
04/03/2025
|
$24.35
|
$22.97
|
$22.87
|
$22.87
|
1
|
|
28/02/2025
|
$23.35
|
$24.24
|
$23.35
|
$23.50
|
111
|
|
27/02/2025
|
$24.84
|
$25.07
|
$24.59
|
$24.60
|
10
|
|
26/02/2025
|
$24.84
|
$25.17
|
$24.50
|
$25.17
|
42
|
|
25/02/2025
|
$25.12
|
$25.12
|
$24.58
|
$24.58
|
259
|
|
24/02/2025
|
$26.27
|
$26.27
|
$25.25
|
$25.25
|
48
|
|
21/02/2025
|
$27.15
|
$27.89
|
$26.40
|
$26.60
|
0
|
|
20/02/2025
|
$27.15
|
$27.21
|
$26.98
|
$27.20
|
114
|
|
19/02/2025
|
$25.94
|
$26.14
|
$25.94
|
$26.14
|
77
|
|
18/02/2025
|
$26.18
|
$26.18
|
$25.95
|
$25.94
|
3
|
|
17/02/2025
|
$25.94
|
$26.85
|
$23.92
|
$26.19
|
0
|
|
14/02/2025
|
$25.94
|
$25.94
|
$25.70
|
$25.83
|
9
|
|
13/02/2025
|
$26.32
|
$26.86
|
$25.96
|
$25.96
|
3
|
|
12/02/2025
|
$26.32
|
$26.40
|
$25.85
|
$25.84
|
4,206
|
|
11/02/2025
|
$26.49
|
$26.46
|
$26.23
|
$26.23
|
3
|
|
10/02/2025
|
$26.49
|
$26.80
|
$26.38
|
$26.80
|
14
|
|
07/02/2025
|
$26.25
|
$26.42
|
$26.37
|
$26.37
|
2
|
|
06/02/2025
|
$26.25
|
$27.20
|
$26.83
|
$26.52
|
5
|
|
05/02/2025
|
$26.25
|
$26.53
|
$26.29
|
$26.52
|
5
|
|
04/02/2025
|
$26.25
|
$26.60
|
$26.25
|
$26.44
|
20
|
|
03/02/2025
|
$27.55
|
$26.45
|
$25.78
|
$26.44
|
0
|
|
31/01/2025
|
$27.55
|
$27.66
|
$27.04
|
$27.03
|
20
|
|
30/01/2025
|
$28.51
|
$28.67
|
$26.94
|
$26.94
|
1,615
|
|
29/01/2025
|
$31.08
|
$31.08
|
$30.70
|
$30.69
|
98
|
|
28/01/2025
|
$30.85
|
$30.89
|
$27.81
|
$30.66
|
0
|
|
27/01/2025
|
$30.85
|
$29.31
|
$26.81
|
$28.66
|
13
|
|
24/01/2025
|
$30.85
|
$32.14
|
$28.50
|
$31.33
|
0
|
|
23/01/2025
|
$30.85
|
$30.97
|
$30.79
|
$30.97
|
19
|
|
22/01/2025
|
$29.32
|
$30.84
|
$29.95
|
$30.84
|
3
|
|
21/01/2025
|
$29.32
|
$30.14
|
$28.76
|
$28.89
|
921
|
|
20/01/2025
|
$27.92
|
$30.25
|
$28.54
|
$29.23
|
0
|
|
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
|