Market data

Select a section

Leverage Shares Public Limited Company Levshares 3X Microsoft ETP

(MSF3)
Sector: n/a
$65.78
$-0.91 -1.37
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
21/08/2024 $70.82 $71.04 $70.10 $70.16 127
20/08/2024 $69.58 $72.08 $69.00 $69.26 766
19/08/2024 $66.97 $68.08 $66.97 $67.37 1,470
16/08/2024 $69.67 $71.27 $67.20 $67.44 1,541
15/08/2024 $67.26 $69.42 $67.26 $67.97 1,560
14/08/2024 $67.05 $67.05 $65.00 $66.42 528
13/08/2024 $63.28 $65.05 $62.12 $65.05 955
12/08/2024 $61.06 $63.64 $61.06 $61.46 713
09/08/2024 $61.94 $61.94 $60.00 $61.00 717
08/08/2024 $57.76 $62.51 $57.22 $60.65 623
07/08/2024 $60.42 $63.53 $60.28 $62.41 539
06/08/2024 $60.12 $62.31 $57.55 $59.72 1,750
05/08/2024 $52.19 $59.46 $47.00 $58.98 9,600
02/08/2024 $64.57 $65.77 $61.60 $61.93 1,849
01/08/2024 $69.45 $72.73 $68.64 $68.64 6,367
31/07/2024 $65.70 $70.00 $63.24 $68.04 3,566
30/07/2024 $72.55 $73.22 $70.31 $70.31 2,681
29/07/2024 $74.70 $74.70 $72.00 $72.18 583
26/07/2024 $69.67 $71.30 $68.94 $71.47 872
25/07/2024 $74.54 $74.68 $68.37 $71.47 1,260
24/07/2024 $81.40 $81.91 $75.54 $75.85 876
23/07/2024 $81.77 $85.01 $81.35 $84.79 1,399
22/07/2024 $79.52 $81.86 $79.52 $80.46 3,714
19/07/2024 $76.66 $80.85 $72.44 $79.25 4,069
18/07/2024 $83.00 $84.52 $78.51 $78.52 913
17/07/2024 $84.03 $84.03 $80.63 $80.72 645
16/07/2024 $88.37 $89.22 $84.98 $85.69 5,240
15/07/2024 $89.20 $90.63 $87.94 $89.71 1,098
12/07/2024 $88.78 $90.04 $87.51 $89.19 535
11/07/2024 $96.74 $98.40 $88.04 $88.04 2,040
10/07/2024 $97.22 $97.82 $92.92 $93.37 2,429
09/07/2024 $94.79 $97.92 $94.28 $94.84 4,137
08/07/2024 $99.00 $99.00 $95.92 $96.57 708
05/07/2024 $94.67 $96.85 $93.07 $96.21 1,400
04/07/2024 $95.00 $95.00 $90.58 $92.81 197
03/07/2024 $92.21 $93.63 $92.19 $93.31 306
02/07/2024 $90.14 $91.68 $89.77 $91.43 2,177
01/07/2024 $87.10 $88.76 $85.25 $88.26 2,362
28/06/2024 $89.35 $92.03 $89.24 $89.24 293
27/06/2024 $88.57 $90.98 $88.57 $90.34 1,318
26/06/2024 $88.36 $89.60 $87.13 $89.34 529
25/06/2024 $85.93 $87.52 $85.66 $87.28 1,368
24/06/2024 $87.91 $88.66 $85.44 $87.65 2,009
21/06/2024 $85.34 $87.07 $84.24 $86.39 2,464
20/06/2024 $86.32 $89.09 $82.25 $84.49 729
19/06/2024 $85.80 $87.82 $85.68 $86.31 520
18/06/2024 $86.64 $87.92 $85.27 $85.48 1,674
17/06/2024 $83.90 $85.00 $83.43 $84.43 4,221
14/06/2024 $82.85 $83.69 $80.71 $83.38 2,421
13/06/2024 $83.58 $84.53 $81.50 $84.17 1,494
12/06/2024 $77.74 $81.45 $77.57 $81.37 6,398
11/06/2024 $75.67 $75.97 $75.10 $75.82 8,822
10/06/2024 $73.33 $75.56 $71.00 $75.36 831
07/06/2024 $74.54 $74.69 $72.22 $74.47 1,101
06/06/2024 $73.68 $74.89 $72.72 $72.72 1,818
05/06/2024 $70.33 $72.30 $70.24 $72.30 9,428
04/06/2024 $69.10 $69.10 $67.00 $68.13 311
03/06/2024 $70.47 $71.21 $68.00 $68.31 462
31/05/2024 $69.79 $71.11 $65.10 $65.55 1,298
30/05/2024 $75.00 $75.49 $71.45 $72.15 630
29/05/2024 $76.37 $78.04 $75.99 $77.41 995
28/05/2024 $79.00 $79.00 $76.70 $76.95 545
27/05/2024 $77.83 $77.83 $75.24 $77.54 1,674
24/05/2024 $77.83 $77.83 $75.24 $77.54 1,674
23/05/2024 $79.28 $80.32 $77.97 $79.03 985
22/05/2024 $77.66 $79.20 $76.28 $78.75 3,486
21/05/2024 $75.51 $77.89 $75.51 $77.88 1,240
20/05/2024 $72.93 $75.65 $72.93 $75.11 204
17/05/2024 $73.92 $74.48 $72.15 $72.67 340
16/05/2024 $75.27 $75.50 $74.64 $75.13 599
15/05/2024 $70.79 $73.72 $70.79 $73.72 411
14/05/2024 $69.69 $70.22 $68.63 $69.96 3,816
13/05/2024 $71.27 $72.55 $68.58 $69.68 10,122
10/05/2024 $69.86 $69.86 $69.00 $69.81 108

Market data

Select a section