Market data

Select a section

Leverage Shares Public Limited Company Levshares -1X Microsoft ETP

(MSFS)
Sector: n/a
$6.24
$-0.11 -1.80
Last updated: 16:35:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $6.74 $6.89 $5.72 $6.24 0
18/09/2024 $6.74 $6.92 $5.73 $6.36 0
17/09/2024 $6.74 $6.81 $5.65 $6.30 0
16/09/2024 $6.74 $6.88 $5.79 $6.39 0
13/09/2024 $6.74 $7.01 $5.84 $6.52 0
12/09/2024 $6.74 $7.06 $5.87 $6.66 0
11/09/2024 $6.74 $7.29 $6.03 $6.66 0
10/09/2024 $6.74 $7.27 $6.09 $6.61 0
09/09/2024 $6.74 $7.44 $6.15 $6.79 0
06/09/2024 $6.74 $6.81 $6.74 $6.81 11
05/09/2024 $6.60 $7.43 $6.04 $6.72 0
04/09/2024 $6.60 $7.30 $6.16 $6.67 0
03/09/2024 $6.60 $6.63 $6.60 $6.63 500
02/09/2024 $6.58 $7.29 $6.08 $6.60 0
30/08/2024 $6.58 $7.24 $6.07 $6.60 0
29/08/2024 $6.58 $7.34 $5.92 $6.53 0
28/08/2024 $6.58 $7.30 $6.02 $6.66 0
27/08/2024 $6.58 $7.20 $6.06 $6.66 0
26/08/2024 $6.58 $7.03 $5.79 $6.53 0
23/08/2024 $6.58 $7.03 $5.79 $6.53 0
22/08/2024 $6.58 $7.03 $5.79 $6.53 0
21/08/2024 $6.58 $7.00 $5.85 $6.46 0
20/08/2024 $6.58 $7.06 $5.93 $6.49 0
19/08/2024 $6.58 $7.05 $5.86 $6.53 0
16/08/2024 $6.58 $7.05 $5.86 $6.54 0
15/08/2024 $6.58 $7.20 $5.95 $6.65 0
14/08/2024 $6.58 $6.70 $6.58 $6.70 490
13/08/2024 $6.69 $6.70 $6.69 $6.70 490
12/08/2024 $6.79 $7.31 $6.09 $6.76 0
09/08/2024 $6.79 $6.79 $6.66 $6.66 408
08/08/2024 $6.82 $7.46 $6.21 $6.79 0
07/08/2024 $6.82 $7.29 $6.12 $6.72 0
06/08/2024 $7.02 $7.53 $6.24 $6.82 0
05/08/2024 $7.02 $7.02 $6.86 $6.86 490
02/08/2024 $6.51 $7.41 $6.13 $6.75 0
01/08/2024 $6.51 $6.60 $6.51 $6.60 500
31/07/2024 $6.63 $6.63 $6.57 $6.59 1,525
30/07/2024 $6.35 $6.99 $5.91 $6.49 0
29/07/2024 $6.35 $7.08 $5.78 $6.43 0
26/07/2024 $6.35 $7.05 $5.94 $6.46 0
25/07/2024 $6.35 $6.98 $5.87 $6.46 0
24/07/2024 $6.35 $6.86 $5.60 $6.45 0
23/07/2024 $6.35 $6.68 $5.68 $6.12 0
22/07/2024 $6.35 $6.71 $5.56 $6.20 0
19/07/2024 $6.35 $6.35 $6.26 $6.26 530
18/07/2024 $6.09 $6.80 $5.67 $6.28 0
17/07/2024 $6.09 $6.38 $6.03 $6.21 0
16/07/2024 $6.09 $6.18 $5.59 $6.10 0
15/07/2024 $6.09 $6.07 $5.73 $6.01 0
12/07/2024 $6.09 $6.18 $5.44 $6.01 0
11/07/2024 $6.09 $6.15 $5.78 $6.05 0
10/07/2024 $6.09 $6.03 $5.83 $5.94 0
09/07/2024 $6.09 $5.98 $5.71 $5.92 0
08/07/2024 $6.09 $6.44 $5.73 $5.87 0
05/07/2024 $6.09 $6.24 $5.35 $5.88 0
04/07/2024 $6.09 $6.38 $5.58 $5.94 0
03/07/2024 $6.09 $6.07 $5.51 $5.94 0
02/07/2024 $6.09 $6.45 $5.73 $5.99 0
01/07/2024 $6.09 $6.09 $6.05 $6.05 530
28/06/2024 $6.07 $6.53 $5.52 $6.04 0
27/06/2024 $6.07 $6.51 $5.51 $6.01 0
26/06/2024 $6.07 $6.07 $6.04 $6.04 530
25/06/2024 $6.11 $6.11 $6.08 $6.08 530
24/06/2024 $6.06 $6.08 $6.06 $6.08 84
21/06/2024 $6.17 $6.61 $5.62 $6.11 0
20/06/2024 $6.17 $6.17 $6.15 $6.15 1,100
19/06/2024 $6.14 $6.73 $5.63 $6.01 0
18/06/2024 $6.14 $6.14 $6.01 $6.01 65
17/06/2024 $6.16 $6.65 $5.67 $6.15 0
14/06/2024 $6.16 $6.79 $5.56 $6.18 0
13/06/2024 $6.16 $6.18 $6.16 $6.18 1,060
12/06/2024 $6.29 $6.29 $6.25 $6.24 520
11/06/2024 $6.44 $7.03 $5.83 $6.26 0
10/06/2024 $6.44 $6.93 $5.92 $6.41 0
07/06/2024 $6.44 $6.99 $5.88 $6.42 0
06/06/2024 $6.44 $6.44 $6.36 $6.36 500
05/06/2024 $6.42 $7.07 $5.99 $6.48 0
04/06/2024 $6.42 $7.16 $6.07 $6.61 0
03/06/2024 $6.42 $7.08 $6.01 $6.73 0
31/05/2024 $6.42 $7.35 $6.02 $6.70 0
30/05/2024 $6.42 $6.50 $6.42 $6.50 510
29/05/2024 $6.96 $6.89 $5.81 $6.34 0
28/05/2024 $6.96 $6.86 $5.78 $6.36 0
27/05/2024 $6.96 $6.87 $5.89 $6.35 0
24/05/2024 $6.96 $6.87 $5.89 $6.35 0
23/05/2024 $6.96 $6.86 $5.71 $6.31 0
22/05/2024 $6.96 $6.83 $5.69 $6.20 0
21/05/2024 $6.96 $6.56 $6.27 $6.29 0
20/05/2024 $6.96 $6.98 $5.89 $6.31 0
17/05/2024 $6.96 $6.97 $5.88 $6.49 0
16/05/2024 $6.96 $6.97 $5.84 $6.42 0
15/05/2024 $6.96 $7.05 $6.00 $6.46 0
14/05/2024 $6.96 $7.46 $5.59 $6.58 0
13/05/2024 $6.96 $7.37 $5.61 $6.60 0
10/05/2024 $6.96 $7.46 $5.59 $6.46 0
09/05/2024 $6.96 $7.51 $5.71 $6.62 0
08/05/2024 $6.96 $7.60 $5.70 $6.61 0
07/05/2024 $6.96 $7.45 $5.55 $6.60 0
06/05/2024 $6.96 $7.78 $5.81 $6.71 0
03/05/2024 $6.96 $7.78 $5.81 $6.71 0
02/05/2024 $6.96 $7.73 $5.92 $6.86 0
01/05/2024 $6.96 $7.02 $6.96 $7.02 920
30/04/2024 $6.54 $7.89 $5.77 $6.99 0
29/04/2024 $6.54 $7.61 $5.74 $6.80 0
26/04/2024 $6.54 $6.66 $6.54 $6.66 470
25/04/2024 $6.81 $7.85 $5.93 $6.94 0
24/04/2024 $6.81 $7.67 $5.69 $6.68 0
23/04/2024 $6.81 $7.71 $5.86 $6.71 0
22/04/2024 $6.81 $7.69 $5.80 $6.85 0
19/04/2024 $6.81 $6.81 $6.79 $6.79 480
18/04/2024 $6.41 $6.75 $5.62 $6.64 0
17/04/2024 $6.41 $7.38 $5.69 $6.60 0
16/04/2024 $6.41 $7.41 $5.74 $6.54 0
15/04/2024 $6.41 $7.23 $5.51 $6.45 0
12/04/2024 $6.41 $7.27 $5.50 $6.43 0
11/04/2024 $6.41 $7.23 $5.41 $6.42 0
10/04/2024 $6.41 $7.27 $5.41 $6.47 0
09/04/2024 $6.41 $7.29 $5.49 $6.44 0
08/04/2024 $6.41 $7.23 $5.58 $6.39 0
05/04/2024 $6.41 $7.31 $5.59 $6.41 0
04/04/2024 $6.41 $7.25 $5.58 $6.38 0
03/04/2024 $6.41 $7.44 $5.66 $6.44 0
02/04/2024 $6.41 $6.47 $6.41 $6.47 144
01/04/2024 $6.54 $7.34 $5.62 $6.47 0
29/03/2024 $6.54 $7.34 $5.62 $6.47 0
28/03/2024 $6.54 $7.34 $5.62 $6.47 0
27/03/2024 $6.54 $6.36 $6.36 $6.36 0
26/03/2024 $6.54 $6.36 $6.36 $6.36 0
25/03/2024 $6.54 $6.36 $6.36 $6.36 0
22/03/2024 $6.54 $7.19 $5.38 $6.36 0
21/03/2024 $6.54 $7.15 $5.54 $6.32 0
20/03/2024 $6.54 $7.42 $5.59 $6.42 0

Market data

Select a section