Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Microsoft ETP

(MSF3)
Sector: n/a
$83.19
$-0.68 -0.80
Last updated: 16:35:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 $82.36 $83.20 $81.73 $83.19 98
03/07/2025 $80.41 $84.51 $79.40 $83.87 535
02/07/2025 $81.47 $81.47 $79.00 $80.75 393
01/07/2025 $83.77 $84.02 $80.78 $81.69 232
30/06/2025 $84.02 $84.95 $82.42 $83.95 514
27/06/2025 $83.70 $84.46 $81.63 $83.91 3,465
26/06/2025 $82.20 $83.00 $81.71 $81.71 265
25/06/2025 $80.44 $82.04 $79.53 $81.38 304
24/06/2025 $80.39 $80.79 $78.88 $80.39 3,601
23/06/2025 $74.19 $74.87 $72.09 $74.86 555
20/06/2025 $75.50 $77.00 $74.51 $75.57 659
19/06/2025 $73.00 $74.43 $72.54 $72.54 41
18/06/2025 $74.81 $75.38 $74.24 $75.17 2,756
17/06/2025 $74.00 $74.22 $72.67 $74.22 412
16/06/2025 $74.61 $75.82 $73.54 $75.68 535
13/06/2025 $71.73 $75.02 $71.73 $74.15 470
12/06/2025 $72.54 $74.91 $72.33 $74.56 337
11/06/2025 $70.70 $73.93 $70.65 $73.50 462
10/06/2025 $71.71 $72.42 $70.34 $70.34 866
09/06/2025 $70.78 $71.82 $70.78 $71.47 79
06/06/2025 $71.26 $72.53 $70.70 $71.82 168
05/06/2025 $68.90 $70.55 $68.63 $70.54 248
04/06/2025 $68.15 $69.36 $68.13 $69.21 156
03/06/2025 $67.80 $68.80 $67.49 $68.22 1,994
02/06/2025 $66.32 $67.54 $65.65 $67.43 212
30/05/2025 $66.63 $66.93 $66.01 $66.93 175
29/05/2025 $67.51 $68.33 $66.47 $67.04 244
28/05/2025 $67.70 $68.42 $66.82 $67.16 1,545
27/05/2025 $65.49 $67.00 $65.22 $66.50 1,206
26/05/2025 $64.96 $65.52 $62.93 $63.63 463
23/05/2025 $64.96 $65.52 $62.93 $63.63 463
22/05/2025 $64.87 $67.20 $63.50 $65.61 915
21/05/2025 $66.16 $66.43 $64.70 $66.43 860
20/05/2025 $66.34 $67.01 $65.78 $66.13 811
19/05/2025 $62.22 $66.57 $62.12 $66.24 948
16/05/2025 $64.67 $65.94 $63.43 $63.49 562
15/05/2025 $63.37 $65.82 $63.37 $65.82 224
14/05/2025 $63.00 $64.81 $61.73 $64.58 861
13/05/2025 $61.83 $63.66 $61.83 $62.66 3,937
12/05/2025 $60.90 $63.80 $59.86 $60.94 1,544
09/05/2025 $59.12 $59.42 $58.21 $58.46 319
08/05/2025 $58.32 $59.80 $58.22 $59.56 707
07/05/2025 $57.75 $58.02 $56.70 $56.94 378
06/05/2025 $57.60 $58.20 $56.05 $58.19 1,936
05/05/2025 $55.33 $59.29 $54.05 $57.73 10,916
02/05/2025 $55.33 $59.29 $54.05 $57.73 10,916
01/05/2025 $53.55 $57.57 $52.27 $56.45 7,708
30/04/2025 $43.89 $44.04 $40.50 $42.53 1,501
29/04/2025 $43.20 $43.90 $42.18 $43.44 1,249
28/04/2025 $42.93 $43.92 $41.82 $41.82 2,420
25/04/2025 $42.00 $42.25 $41.06 $41.53 1,167
24/04/2025 $37.50 $40.75 $37.07 $40.58 5,603
23/04/2025 $37.40 $39.34 $37.18 $38.45 932
22/04/2025 $34.83 $34.86 $34.08 $34.86 601
21/04/2025 $38.16 $38.53 $36.57 $36.87 533
18/04/2025 $38.16 $38.53 $36.57 $36.87 533
17/04/2025 $38.16 $38.53 $36.57 $36.87 533
16/04/2025 $40.38 $41.69 $38.95 $39.90 462
15/04/2025 $42.35 $43.16 $42.35 $42.58 59
14/04/2025 $43.78 $44.42 $42.92 $42.92 828
11/04/2025 $41.42 $41.85 $40.00 $40.95 142
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

Market data

Select a section