Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Microsoft ETP

(MSFS)
Sector: n/a
$5.13
$0.02 0.39
Last updated: 16:49:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $5.23 $5.25 $4.92 $5.13 0
09/10/2025 $5.23 $5.18 $5.04 $5.11 0
08/10/2025 $5.23 $5.11 $5.00 $5.05 0
07/10/2025 $5.23 $5.06 $5.02 $5.05 0
06/10/2025 $5.23 $5.24 $5.06 $5.07 0
03/10/2025 $5.23 $5.22 $5.07 $5.11 0
02/10/2025 $5.23 $5.21 $5.03 $5.18 0
01/10/2025 $5.23 $5.30 $5.13 $5.16 0
30/09/2025 $5.23 $5.30 $5.12 $5.16 0
29/09/2025 $5.23 $5.22 $5.10 $5.16 0
26/09/2025 $5.23 $5.34 $5.12 $5.22 0
25/09/2025 $5.23 $5.29 $5.12 $5.22 0
24/09/2025 $5.23 $5.32 $5.14 $5.20 0
23/09/2025 $5.23 $5.28 $5.08 $5.19 0
22/09/2025 $5.23 $5.18 $5.07 $5.14 0
19/09/2025 $5.23 $5.28 $5.03 $5.18 0
18/09/2025 $5.23 $5.31 $5.08 $5.20 0
17/09/2025 $5.23 $5.30 $5.11 $5.22 0
16/09/2025 $5.23 $5.29 $5.00 $5.18 0
15/09/2025 $5.23 $5.33 $4.89 $5.18 0
12/09/2025 $5.23 $5.42 $5.18 $5.19 0
11/09/2025 $5.23 $5.38 $5.21 $5.28 0
10/09/2025 $5.23 $5.50 $5.14 $5.30 0
09/09/2025 $5.23 $5.41 $5.23 $5.31 0
08/09/2025 $5.23 $5.41 $5.28 $5.30 0
05/09/2025 $5.23 $5.36 $5.11 $5.34 0
04/09/2025 $5.23 $5.29 $5.22 $5.22 0
03/09/2025 $5.23 $5.42 $5.23 $5.25 0
02/09/2025 $5.23 $5.40 $5.19 $5.30 0
01/09/2025 $5.23 $5.36 $5.12 $5.24 0
29/08/2025 $5.23 $5.26 $5.14 $5.22 0
28/08/2025 $5.23 $5.26 $5.12 $5.22 0
27/08/2025 $5.23 $5.40 $5.13 $5.26 0
26/08/2025 $5.23 $5.33 $5.14 $5.27 0
25/08/2025 $5.23 $5.35 $5.15 $5.21 0
22/08/2025 $5.23 $5.35 $5.15 $5.21 0
21/08/2025 $5.23 $5.25 $5.23 $5.25 735
20/08/2025 $4.74 $5.27 $5.12 $5.24 0
19/08/2025 $4.74 $5.21 $5.11 $5.21 0
18/08/2025 $4.74 $5.16 $4.97 $5.14 0
15/08/2025 $4.74 $5.15 $4.77 $5.07 0
14/08/2025 $4.74 $5.16 $4.99 $5.07 0
13/08/2025 $4.74 $5.05 $4.95 $5.03 0
12/08/2025 $4.74 $5.17 $4.92 $5.04 0
11/08/2025 $4.74 $5.20 $5.02 $5.05 0
08/08/2025 $4.74 $5.12 $4.74 $5.09 0
07/08/2025 $4.74 $5.15 $4.74 $5.07 0
06/08/2025 $4.74 $5.07 $4.74 $5.05 0
05/08/2025 $4.74 $5.00 $4.87 $4.99 0
04/08/2025 $4.74 $5.11 $4.73 $4.97 0
01/08/2025 $4.74 $5.08 $4.87 $5.07 0
31/07/2025 $4.74 $4.80 $4.67 $4.95 250
30/07/2025 $7.55 $5.23 $5.07 $5.18 0
29/07/2025 $7.55 $5.29 $5.10 $5.18 0
28/07/2025 $7.55 $5.28 $5.05 $5.19 0
25/07/2025 $7.55 $5.27 $5.15 $5.16 0
24/07/2025 $7.55 $5.29 $5.13 $5.20 0
23/07/2025 $7.55 $5.36 $5.12 $5.29 0
22/07/2025 $7.55 $5.26 $5.18 $5.23 0
21/07/2025 $7.55 $5.33 $5.16 $5.20 0
18/07/2025 $7.55 $5.30 $5.10 $5.20 0
17/07/2025 $7.55 $5.37 $5.15 $5.20 0
16/07/2025 $7.55 $5.40 $5.13 $5.26 0
15/07/2025 $7.55 $5.38 $5.14 $5.24 0
14/07/2025 $7.55 $5.45 $5.17 $5.28 0
11/07/2025 $7.55 $5.37 $5.18 $5.28 0
10/07/2025 $7.55 $5.33 $5.22 $5.31 0
09/07/2025 $7.55 $5.41 $5.25 $5.29 0
08/07/2025 $7.55 $5.39 $5.30 $5.36 0
07/07/2025 $7.55 $5.42 $5.22 $5.32 0
04/07/2025 $7.55 $5.44 $5.25 $5.34 0
03/07/2025 $7.55 $5.52 $5.31 $5.33 0
02/07/2025 $7.55 $5.50 $5.31 $5.39 0
01/07/2025 $7.55 $5.40 $5.29 $5.38 0
30/06/2025 $7.55 $5.40 $5.26 $5.34 0
27/06/2025 $7.55 $5.39 $5.25 $5.33 0
26/06/2025 $7.55 $5.45 $5.32 $5.38 0
25/06/2025 $7.55 $5.45 $5.33 $5.39 0
24/06/2025 $7.55 $5.55 $5.29 $5.41 0
23/06/2025 $7.55 $5.70 $5.48 $5.54 0
20/06/2025 $7.55 $5.69 $5.40 $5.53 0
19/06/2025 $7.55 $5.68 $5.52 $5.61 0
18/06/2025 $7.55 $5.62 $5.46 $5.54 0
17/06/2025 $7.55 $5.71 $5.37 $5.57 0
16/06/2025 $7.55 $5.69 $5.45 $5.53 0
13/06/2025 $7.55 $5.68 $5.42 $5.57 0
12/06/2025 $7.55 $5.71 $5.44 $5.56 0
11/06/2025 $7.55 $5.77 $5.55 $5.59 0
10/06/2025 $7.55 $5.71 $5.50 $5.66 0
09/06/2025 $7.55 $5.73 $5.55 $5.64 0
06/06/2025 $7.55 $5.73 $5.51 $5.63 0
05/06/2025 $7.55 $5.79 $5.59 $5.67 0
04/06/2025 $7.55 $5.85 $5.59 $5.70 0
03/06/2025 $7.55 $5.84 $5.66 $5.74 0
02/06/2025 $7.55 $5.92 $5.64 $5.76 0
30/05/2025 $7.55 $5.94 $5.64 $5.77 0
29/05/2025 $7.55 $5.87 $5.69 $5.77 0
28/05/2025 $7.55 $5.88 $5.63 $5.77 0
27/05/2025 $7.55 $5.91 $5.71 $5.80 0
26/05/2025 $7.55 $6.44 $5.76 $5.88 20,000
23/05/2025 $7.55 $6.44 $5.76 $5.88 20,000
22/05/2025 $7.55 $5.96 $5.69 $5.82 0
21/05/2025 $7.55 $5.90 $5.69 $5.80 0
20/05/2025 $7.55 $5.89 $5.68 $5.81 0
19/05/2025 $7.55 $5.99 $5.75 $5.80 0
16/05/2025 $7.55 $6.44 $5.14 $5.89 0
15/05/2025 $7.55 $6.45 $5.73 $5.83 0
14/05/2025 $7.55 $6.43 $5.29 $5.87 0
13/05/2025 $7.55 $6.52 $5.81 $5.92 0
12/05/2025 $7.55 $6.11 $5.79 $5.98 0
09/05/2025 $7.55 $6.14 $5.90 $6.07 0
08/05/2025 $7.55 $6.16 $5.89 $6.03 0
07/05/2025 $7.55 $6.20 $5.98 $6.13 0
06/05/2025 $7.55 $6.29 $5.99 $6.09 0
05/05/2025 $7.55 $6.33 $5.54 $6.09 0
02/05/2025 $7.55 $6.33 $5.54 $6.09 0
01/05/2025 $7.55 $6.84 $5.95 $6.12 0
30/04/2025 $7.55 $7.08 $6.05 $6.84 0
29/04/2025 $7.55 $7.45 $6.25 $6.80 0
28/04/2025 $7.55 $7.54 $6.71 $6.88 0
25/04/2025 $7.55 $7.04 $6.21 $6.91 0
24/04/2025 $7.55 $7.28 $6.34 $6.97 0
23/04/2025 $7.55 $7.91 $6.29 $7.09 0
22/04/2025 $7.55 $7.54 $6.74 $7.34 8,000
21/04/2025 $7.55 $7.70 $6.38 $7.22 0
18/04/2025 $7.55 $7.70 $6.38 $7.22 0
17/04/2025 $7.55 $7.70 $6.38 $7.22 0
16/04/2025 $7.55 $7.39 $6.34 $7.05 5,000
15/04/2025 $7.55 $7.06 $6.23 $6.91 0
14/04/2025 $7.55 $7.03 $5.96 $6.89 0
11/04/2025 $7.55 $8.33 $6.13 $7.03 0

Market data

Select a section