Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Microsoft ETP

(MSF3)
Sector: n/a
$41.45
$2.07 5.24
Last updated: 08:47:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $43.43 $43.66 $39.39 $39.38 2,209
09/04/2025 $33.58 $35.37 $31.71 $35.37 2,643
08/04/2025 $36.00 $38.68 $34.29 $37.15 2,922
07/04/2025 $29.50 $38.33 $29.20 $32.88 3,283
04/04/2025 $38.70 $39.50 $33.88 $37.39 2,214
03/04/2025 $39.35 $40.49 $38.28 $39.76 1,803
02/04/2025 $42.00 $42.53 $40.97 $42.53 745
01/04/2025 $40.15 $42.31 $39.62 $42.15 894
31/03/2025 $39.96 $40.67 $37.94 $38.31 964
28/03/2025 $44.00 $45.13 $42.12 $42.12 645
27/03/2025 $45.47 $46.00 $44.48 $45.72 455
26/03/2025 $47.63 $47.63 $46.20 $46.47 527
25/03/2025 $46.49 $47.47 $46.45 $47.10 2,304
24/03/2025 $47.00 $48.48 $46.08 $46.46 857
21/03/2025 $44.23 $44.54 $42.45 $44.08 706
20/03/2025 $45.23 $45.75 $43.77 $44.62 673
19/03/2025 $43.52 $44.88 $43.51 $44.72 653
18/03/2025 $45.08 $45.50 $43.44 $43.51 305
17/03/2025 $44.31 $45.59 $44.31 $44.73 511
14/03/2025 $42.86 $44.53 $42.49 $44.53 724
13/03/2025 $42.52 $43.61 $42.11 $42.31 750
12/03/2025 $43.21 $44.19 $42.35 $43.96 650
11/03/2025 $42.80 $43.99 $41.89 $43.19 5,402
10/03/2025 $46.17 $47.05 $42.26 $43.31 1,517
07/03/2025 $48.41 $49.17 $45.52 $45.51 321
06/03/2025 $48.81 $50.68 $48.57 $50.01 1,257
05/03/2025 $46.93 $47.56 $46.30 $47.26 521
04/03/2025 $46.02 $46.42 $43.70 $44.47 4,048
03/03/2025 $49.32 $50.06 $47.76 $48.02 1,599
28/02/2025 $47.41 $48.38 $45.45 $46.56 1,702
27/02/2025 $51.52 $51.73 $49.77 $49.85 2,591
26/02/2025 $50.65 $51.62 $48.84 $51.58 1,078
25/02/2025 $51.42 $51.90 $49.58 $49.58 3,419
24/02/2025 $54.35 $54.95 $50.43 $51.89 6,430
21/02/2025 $57.36 $57.91 $55.86 $56.19 2,923
20/02/2025 $56.89 $58.41 $55.99 $57.59 10,608
19/02/2025 $54.23 $55.24 $53.67 $54.70 1,175
18/02/2025 $54.82 $55.14 $53.77 $54.17 10,633
17/02/2025 $54.53 $55.08 $53.34 $54.92 666
14/02/2025 $55.23 $55.28 $53.06 $53.89 2,250
13/02/2025 $54.45 $54.89 $53.39 $54.21 9,698
12/02/2025 $55.13 $55.47 $53.03 $53.79 4,449
11/02/2025 $55.20 $55.63 $54.77 $55.01 225
10/02/2025 $55.49 $56.86 $55.41 $56.86 1,035
07/02/2025 $57.41 $58.22 $55.29 $55.43 1,863
06/02/2025 $56.37 $58.26 $56.31 $56.07 2,564
05/02/2025 $55.20 $56.52 $54.76 $56.07 12,148
04/02/2025 $54.94 $56.43 $54.84 $55.80 3,572
03/02/2025 $53.76 $56.90 $53.67 $55.80 10,545
31/01/2025 $59.21 $60.20 $57.63 $57.70 23,755
30/01/2025 $62.79 $63.43 $56.38 $57.31 5,914
29/01/2025 $72.37 $72.71 $70.00 $70.33 871
28/01/2025 $67.93 $70.70 $65.78 $70.27 2,560
27/01/2025 $64.22 $65.42 $55.00 $63.45 5,778
24/01/2025 $72.85 $73.01 $72.34 $72.67 184
23/01/2025 $71.78 $71.90 $70.84 $71.45 739
22/01/2025 $67.75 $71.22 $67.30 $71.16 2,328
21/01/2025 $65.65 $66.20 $63.74 $64.51 355
20/01/2025 $65.84 $66.70 $65.14 $65.65 287
17/01/2025 $63.76 $67.58 $63.76 $65.50 3,345
16/01/2025 $65.60 $65.74 $63.52 $63.98 468
15/01/2025 $59.66 $63.98 $59.63 $63.98 1,083
14/01/2025 $60.91 $61.27 $59.49 $59.49 175
13/01/2025 $60.12 $60.51 $58.57 $58.57 857
10/01/2025 $63.00 $63.65 $59.52 $60.35 1,625
09/01/2025 $63.59 $63.63 $62.98 $63.16 114
08/01/2025 $63.44 $64.13 $62.40 $63.63 647
07/01/2025 $65.21 $66.23 $64.20 $64.33 1,449
06/01/2025 $64.55 $68.10 $64.43 $67.02 11,082
03/01/2025 $62.32 $62.80 $61.81 $62.39 542
02/01/2025 $63.88 $65.44 $62.07 $62.56 1,379
01/01/2025 $63.87 $65.31 $63.87 $65.07 56
31/12/2024 $63.87 $65.31 $63.87 $65.07 56
30/12/2024 $66.48 $66.83 $63.03 $64.29 2,239
27/12/2024 $70.22 $70.53 $65.60 $66.48 390
26/12/2024 $69.00 $69.42 $68.84 $69.12 82
25/12/2024 $69.00 $69.42 $68.84 $69.12 82
24/12/2024 $69.00 $69.42 $68.84 $69.12 82
23/12/2024 $71.48 $71.48 $68.50 $68.54 370
20/12/2024 $68.92 $71.74 $66.75 $71.74 924
19/12/2024 $71.72 $73.00 $71.42 $72.82 709
18/12/2024 $79.87 $79.93 $75.35 $78.17 655
17/12/2024 $77.00 $79.41 $76.92 $78.95 579
16/12/2024 $75.47 $76.40 $74.96 $76.19 666
13/12/2024 $76.75 $80.07 $75.80 $75.80 2,721
12/12/2024 $76.14 $80.37 $75.46 $79.77 2,180
11/12/2024 $73.75 $77.45 $73.06 $77.27 214
10/12/2024 $74.50 $76.84 $73.87 $75.63 699
09/12/2024 $75.21 $76.32 $73.03 $76.32 2,154
06/12/2024 $74.07 $75.36 $72.78 $74.68 740
05/12/2024 $71.25 $72.47 $71.00 $72.47 483
04/12/2024 $69.59 $72.29 $68.90 $71.36 738
03/12/2024 $68.72 $68.88 $67.48 $68.51 928
02/12/2024 $64.17 $68.90 $64.17 $68.06 619
29/11/2024 $64.72 $65.34 $62.83 $64.81 830
28/11/2024 $64.64 $65.00 $64.04 $64.43 105
27/11/2024 $66.66 $69.96 $65.58 $65.58 270
26/11/2024 $63.30 $66.91 $62.07 $66.05 2,058
25/11/2024 $63.04 $63.62 $61.80 $62.05 671
22/11/2024 $61.19 $61.19 $59.91 $61.74 366
21/11/2024 $61.43 $63.85 $60.00 $61.74 1,738
20/11/2024 $62.62 $63.67 $59.65 $60.46 936
19/11/2024 $62.04 $62.04 $59.90 $60.80 2,057
18/11/2024 $62.30 $62.65 $60.50 $61.96 973
15/11/2024 $65.36 $65.77 $62.11 $66.54 2,156
14/11/2024 $66.02 $67.38 $65.74 $66.54 1,260
13/11/2024 $64.64 $65.21 $63.21 $63.82 1,226
12/11/2024 $62.52 $64.03 $62.36 $63.82 2,717
11/11/2024 $65.44 $66.00 $62.47 $62.65 940
08/11/2024 $66.81 $66.81 $65.43 $65.78 1,104
07/11/2024 $63.84 $66.69 $63.10 $66.69 1,295
06/11/2024 $62.20 $64.00 $60.84 $62.32 5,800
05/11/2024 $59.78 $61.34 $59.50 $61.33 1,895
04/11/2024 $60.50 $61.31 $57.48 $59.01 16,164
01/11/2024 $60.06 $62.17 $59.04 $61.55 1,873
31/10/2024 $63.40 $64.50 $58.50 $59.66 7,578
30/10/2024 $71.69 $75.83 $71.69 $70.17 8,496
29/10/2024 $68.66 $70.37 $68.09 $70.17 1,856
28/10/2024 $70.70 $71.45 $69.07 $69.47 1,484
25/10/2024 $68.08 $71.00 $68.08 $70.63 1,391
24/10/2024 $68.30 $68.76 $67.25 $69.37 835
23/10/2024 $68.45 $71.00 $68.45 $69.37 3,410
22/10/2024 $63.56 $70.00 $63.56 $68.57 3,671
21/10/2024 $64.57 $64.87 $62.88 $62.88 635
18/10/2024 $65.06 $65.32 $64.39 $64.94 764
17/10/2024 $65.17 $66.00 $64.27 $64.74 1,346
16/10/2024 $65.83 $65.83 $61.50 $63.67 724
15/10/2024 $65.50 $66.71 $64.25 $64.33 402
14/10/2024 $63.87 $67.47 $63.76 $65.64 1,763
11/10/2024 $64.26 $64.50 $62.95 $63.80 1,381

Market data

Select a section