Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Microsoft ETP

(MSF3)
Sector: n/a
$56.19
$-1.40 -2.43
Last updated: 16:45:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/10/2024 $65.30 $65.46 $63.34 $64.20 2,353
09/10/2024 $63.58 $65.76 $63.29 $65.67 1,752
08/10/2024 $61.70 $63.46 $59.95 $63.09 3,868
07/10/2024 $64.27 $64.65 $63.68 $64.03 928
04/10/2024 $64.53 $66.41 $64.48 $64.48 220
03/10/2024 $64.83 $66.16 $64.36 $64.81 687
02/10/2024 $66.34 $66.34 $65.00 $65.80 404
01/10/2024 $70.96 $71.38 $65.79 $66.34 1,387
30/09/2024 $69.86 $70.58 $69.62 $70.31 221
27/09/2024 $71.50 $72.54 $71.50 $71.54 181
26/09/2024 $74.07 $74.98 $71.73 $71.73 147
25/09/2024 $71.11 $72.35 $71.11 $72.35 18
24/09/2024 $73.50 $73.51 $69.76 $71.10 282
23/09/2024 $75.10 $75.10 $73.00 $74.41 105
20/09/2024 $75.56 $76.00 $74.03 $74.03 38
19/09/2024 $75.21 $77.59 $74.57 $76.45 216
18/09/2024 $75.12 $75.32 $72.56 $72.79 112
17/09/2024 $76.72 $77.69 $74.74 $74.74 10,301
16/09/2024 $71.43 $73.49 $71.43 $72.45 371
13/09/2024 $70.00 $71.32 $69.86 $67.45 238
12/09/2024 $69.17 $69.17 $67.45 $63.31 215
11/09/2024 $64.39 $64.86 $63.32 $64.33 55
10/09/2024 $62.13 $65.35 $62.13 $64.33 148
09/09/2024 $60.99 $60.99 $59.46 $59.72 25
06/09/2024 $60.88 $61.76 $59.39 $59.46 493
05/09/2024 $62.58 $64.13 $61.23 $61.83 131
04/09/2024 $60.90 $62.96 $60.90 $62.51 1,855
03/09/2024 $66.51 $66.70 $64.48 $64.54 1,178
02/09/2024 $66.36 $66.92 $65.38 $65.57 53
30/08/2024 $65.23 $66.27 $65.23 $65.57 574
29/08/2024 $63.66 $68.70 $63.66 $67.62 839
28/08/2024 $65.06 $65.32 $62.55 $62.81 598
27/08/2024 $65.15 $65.24 $63.96 $63.96 1,203
26/08/2024 $70.19 $70.84 $67.88 $67.88 285
23/08/2024 $70.19 $70.84 $67.88 $67.88 285
22/08/2024 $70.19 $70.84 $67.88 $67.88 285

Market data

Select a section