Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Microsoft ETP

(MSF3)
Sector: n/a
$86.42
$-4.44 -4.89
Last updated: 16:52:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $90.86 $93.02 $85.35 $86.42 3,568
30/10/2025 $90.22 $95.40 $88.73 $90.86 5,112
29/10/2025 $101.01 $101.68 $96.75 $97.80 9,498
28/10/2025 $94.88 $107.82 $94.42 $100.01 3,030
27/10/2025 $93.08 $95.40 $92.60 $94.19 6,282
24/10/2025 $89.92 $90.34 $88.50 $89.96 299
23/10/2025 $89.43 $90.05 $88.88 $90.05 77
22/10/2025 $86.93 $91.04 $86.93 $89.79 628
21/10/2025 $86.81 $88.51 $86.23 $86.52 509
20/10/2025 $86.22 $87.59 $85.19 $87.07 260
17/10/2025 $82.00 $83.93 $81.32 $83.43 770
16/10/2025 $85.83 $86.71 $85.00 $85.90 147
15/10/2025 $85.96 $86.88 $85.65 $86.40 1,667
14/10/2025 $84.12 $84.52 $82.00 $84.07 365
13/10/2025 $87.31 $88.51 $84.92 $85.27 674
10/10/2025 $90.50 $90.71 $85.02 $87.29 528
09/10/2025 $91.66 $92.28 $88.49 $88.49 253
08/10/2025 $91.37 $92.54 $91.03 $91.86 502
07/10/2025 $94.31 $94.32 $91.72 $91.78 2,464
06/10/2025 $88.20 $91.51 $88.01 $91.40 791
03/10/2025 $87.83 $89.31 $86.58 $89.31 767
02/10/2025 $89.51 $90.00 $85.18 $85.31 1,531
01/10/2025 $85.95 $87.29 $85.75 $86.90 246
30/09/2025 $86.59 $88.21 $85.89 $87.01 349
29/09/2025 $85.85 $87.70 $85.69 $86.22 326
26/09/2025 $84.24 $86.43 $83.27 $83.83 389
25/09/2025 $84.70 $85.60 $82.52 $83.96 312
24/09/2025 $84.48 $85.38 $84.00 $84.78 448
23/09/2025 $87.89 $88.07 $85.18 $85.46 2,511
22/09/2025 $88.23 $88.37 $87.14 $87.61 1,094
19/09/2025 $84.60 $87.56 $84.58 $86.33 835
18/09/2025 $86.68 $87.58 $84.59 $85.55 1,046
17/09/2025 $85.55 $86.16 $83.59 $83.97 654
16/09/2025 $88.10 $89.53 $86.03 $86.96 1,002
15/09/2025 $86.34 $87.38 $83.02 $86.78 3,220
12/09/2025 $85.35 $86.40 $82.99 $86.03 9,728
11/09/2025 $81.65 $82.37 $81.30 $82.22 2,259
10/09/2025 $80.71 $84.17 $79.45 $81.24 2,559
09/09/2025 $80.75 $81.79 $80.70 $80.70 5,266
08/09/2025 $79.49 $81.45 $79.30 $81.17 1,511
05/09/2025 $85.39 $86.45 $79.33 $79.71 818
04/09/2025 $83.43 $85.21 $82.91 $85.14 641
03/09/2025 $82.72 $84.29 $81.71 $83.91 978
02/09/2025 $83.58 $84.74 $79.87 $81.86 1,570
01/09/2025 $84.14 $85.49 $82.51 $85.09 5
29/08/2025 $86.24 $86.24 $83.61 $85.57 448
28/08/2025 $85.87 $86.72 $85.08 $85.25 412
27/08/2025 $83.00 $84.08 $81.74 $83.89 673
26/08/2025 $83.10 $84.58 $80.43 $82.82 1,731
25/08/2025 $83.30 $87.26 $82.83 $85.95 222
22/08/2025 $83.30 $87.26 $82.83 $85.95 222
21/08/2025 $85.00 $85.70 $83.68 $85.46 563
20/08/2025 $86.39 $87.21 $84.57 $84.92 800
19/08/2025 $90.53 $90.76 $86.30 $86.50 947
18/08/2025 $92.26 $93.19 $90.13 $90.13 771
15/08/2025 $94.00 $94.69 $93.34 $93.66 279
14/08/2025 $92.70 $94.54 $92.70 $93.99 1,737
13/08/2025 $97.94 $98.92 $96.23 $96.28 1,483
12/08/2025 $94.53 $95.90 $93.81 $95.89 58
11/08/2025 $93.75 $95.84 $92.62 $95.17 5,957
08/08/2025 $93.45 $95.01 $93.00 $93.17 657
07/08/2025 $95.98 $98.01 $94.73 $95.15 1,573
06/08/2025 $99.41 $100.45 $95.81 $95.81 608
05/08/2025 $102.44 $103.40 $99.45 $99.56 433
04/08/2025 $97.54 $102.00 $97.17 $100.45 375
01/08/2025 $102.69 $103.95 $94.99 $94.99 5,024
31/07/2025 $114.78 $114.96 $110.13 $102.65 1,244
30/07/2025 $90.81 $90.90 $89.63 $90.11 818
29/07/2025 $90.40 $92.12 $89.91 $90.29 1,000
28/07/2025 $91.79 $94.18 $89.85 $89.96 797
25/07/2025 $89.26 $90.54 $89.12 $90.54 374
24/07/2025 $86.50 $89.26 $85.37 $89.26 573
23/07/2025 $87.24 $88.31 $84.04 $84.88 820
22/07/2025 $88.14 $88.97 $87.77 $87.96 547
21/07/2025 $88.61 $90.65 $87.05 $89.14 53
18/07/2025 $90.62 $91.41 $88.43 $89.29 85
17/07/2025 $86.85 $90.45 $86.79 $90.17 61
16/07/2025 $87.04 $87.04 $85.57 $86.32 513
15/07/2025 $85.36 $87.79 $85.14 $87.79 384
14/07/2025 $84.23 $85.65 $83.87 $85.65 238
11/07/2025 $84.66 $86.85 $83.72 $85.63 2,904
10/07/2025 $85.30 $87.00 $83.45 $84.37 758
09/07/2025 $84.00 $87.51 $82.43 $85.11 575
08/07/2025 $83.59 $84.00 $81.86 $81.86 469
07/07/2025 $83.19 $84.19 $82.49 $83.41 314
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

Market data

Select a section