Market data

Select a section

Leverage Shares Public Limited Company IncomeShares Microsoft (MSFT) Opt...

(MSFY)
Sector: n/a
$10.81
$0.07 0.65
Last updated: 16:35:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 $10.67 $10.81 $10.65 $10.81 2
24/07/2025 $10.67 $10.74 $10.72 $10.73 2
23/07/2025 $10.67 $10.70 $10.56 $10.56 1
22/07/2025 $10.67 $10.75 $10.67 $10.69 3,662
21/07/2025 $10.43 $10.73 $10.71 $10.73 0
18/07/2025 $10.43 $10.89 $10.68 $10.73 0
17/07/2025 $10.43 $10.76 $10.60 $10.76 2
16/07/2025 $10.43 $10.63 $10.56 $10.60 58
15/07/2025 $10.43 $10.65 $10.51 $10.65 5
14/07/2025 $10.43 $10.68 $10.36 $10.56 0
11/07/2025 $10.43 $10.56 $10.47 $10.56 2
10/07/2025 $10.43 $10.61 $10.51 $10.51 5
09/07/2025 $10.43 $10.60 $10.48 $10.53 8
08/07/2025 $10.43 $10.52 $10.40 $10.40 21
07/07/2025 $10.43 $10.48 $10.39 $10.45 7
04/07/2025 $10.43 $10.64 $10.30 $10.46 28
03/07/2025 $10.43 $10.52 $10.34 $10.46 2
02/07/2025 $10.43 $10.36 $10.29 $10.33 16
01/07/2025 $10.43 $10.49 $10.37 $10.36 3
30/06/2025 $10.43 $10.53 $10.41 $10.46 15
27/06/2025 $10.43 $10.66 $10.39 $10.44 14
26/06/2025 $10.43 $10.53 $9.73 $10.42 0
25/06/2025 $10.43 $10.44 $10.42 $10.44 1,374
24/06/2025 $9.96 $10.47 $10.37 $10.37 1
23/06/2025 $9.96 $10.19 $10.12 $10.19 25
20/06/2025 $9.96 $10.26 $10.19 $10.21 33
19/06/2025 $9.96 $10.35 $9.60 $10.19 0
18/06/2025 $9.96 $10.30 $9.60 $10.19 0
17/06/2025 $9.96 $10.19 $10.08 $10.15 1
16/06/2025 $9.96 $10.33 $10.08 $10.21 2
13/06/2025 $9.96 $10.15 $10.13 $10.13 3
12/06/2025 $9.96 $10.15 $10.07 $10.15 3
11/06/2025 $9.96 $10.17 $9.96 $10.10 20
10/06/2025 $10.02 $10.08 $9.96 $9.98 0
09/06/2025 $10.02 $10.02 $9.91 $10.00 2
06/06/2025 $9.77 $10.02 $9.94 $10.01 3
05/06/2025 $9.77 $9.96 $9.90 $9.94 3
04/06/2025 $9.77 $9.88 $9.87 $9.88 0
03/06/2025 $9.77 $9.83 $9.83 $9.83 0
02/06/2025 $9.77 $9.80 $9.74 $9.79 659
30/05/2025 $9.83 $9.88 $9.79 $9.79 1
29/05/2025 $9.83 $9.88 $9.75 $9.79 1
28/05/2025 $9.83 $9.83 $9.79 $9.79 1
27/05/2025 $9.77 $9.80 $9.63 $9.76 521
26/05/2025 $9.68 $9.80 $9.61 $9.61 29
23/05/2025 $9.68 $9.80 $9.61 $9.61 29
22/05/2025 $9.67 $9.84 $9.61 $9.70 602
21/05/2025 $9.63 $9.75 $9.67 $9.73 0
20/05/2025 $9.63 $9.81 $9.70 $9.72 7
19/05/2025 $9.63 $9.78 $9.61 $9.72 2
16/05/2025 $9.63 $9.70 $9.58 $9.58 3
15/05/2025 $9.63 $9.68 $9.55 $9.68 1
14/05/2025 $9.63 $9.63 $9.45 $9.61 169
13/05/2025 $9.42 $9.57 $9.45 $9.51 0
12/05/2025 $9.42 $9.58 $9.35 $9.42 114
09/05/2025 $8.53 $9.39 $9.30 $9.30 0
08/05/2025 $8.53 $9.36 $9.34 $9.36 5
07/05/2025 $8.53 $9.30 $9.21 $9.21 0
06/05/2025 $8.53 $9.30 $9.20 $9.27 59
05/05/2025 $8.53 $9.43 $9.19 $9.25 6
02/05/2025 $8.53 $9.43 $9.19 $9.25 6
01/05/2025 $8.53 $9.24 $9.22 $9.24 3
30/04/2025 $8.53 $8.97 $8.86 $8.86 0
29/04/2025 $8.53 $8.94 $8.90 $8.90 0
28/04/2025 $8.53 $8.93 $8.80 $8.80 1
25/04/2025 $8.53 $8.91 $8.84 $8.84 1
24/04/2025 $8.53 $8.74 $8.60 $8.74 0
23/04/2025 $8.53 $8.68 $8.60 $8.60 0
22/04/2025 $8.53 $8.37 $8.34 $8.34 3
21/04/2025 $8.53 $8.60 $8.47 $8.47 40
18/04/2025 $8.53 $8.60 $8.47 $8.47 40
17/04/2025 $8.53 $8.60 $8.47 $8.47 40
16/04/2025 $8.92 $8.81 $8.65 $8.67 0
15/04/2025 $8.92 $8.94 $8.86 $8.86 91
14/04/2025 $8.97 $8.99 $8.87 $8.88 28
11/04/2025 $8.10 $8.98 $8.76 $8.76 0
10/04/2025 $8.10 $8.81 $8.64 $8.64 0
09/04/2025 $8.10 $8.29 $8.21 $8.29 1
08/04/2025 $8.10 $8.54 $8.42 $8.42 1
07/04/2025 $8.10 $8.10 $7.98 $8.10 30
04/04/2025 $8.73 $8.52 $8.20 $8.40 0
03/04/2025 $8.73 $8.59 $8.50 $8.56 4
02/04/2025 $8.73 $8.75 $8.72 $8.74 1
01/04/2025 $9.05 $8.73 $8.60 $8.71 6
31/03/2025 $9.05 $8.49 $8.49 $8.49 1
28/03/2025 $9.05 $8.95 $8.74 $8.74 3
27/03/2025 $9.05 $9.02 $8.88 $8.97 0
26/03/2025 $9.05 $9.15 $9.01 $9.01 0
25/03/2025 $9.05 $9.05 $8.97 $9.05 62
24/03/2025 $8.93 $9.10 $9.00 $9.00 3
21/03/2025 $8.93 $8.90 $8.85 $8.85 0
20/03/2025 $8.93 $8.88 $8.88 $8.88 1
19/03/2025 $8.93 $8.93 $8.88 $8.88 10
18/03/2025 $8.78 $8.94 $8.81 $8.81 0
17/03/2025 $8.78 $8.93 $8.88 $8.88 1
14/03/2025 $8.78 $8.86 $8.71 $8.86 124
13/03/2025 $8.70 $8.80 $8.70 $8.70 103
12/03/2025 $8.72 $8.81 $8.72 $8.81 1
11/03/2025 $8.98 $8.84 $8.67 $8.74 0
10/03/2025 $8.98 $8.98 $8.76 $8.76 100
07/03/2025 $9.09 $9.11 $8.88 $8.88 0
06/03/2025 $9.09 $9.17 $9.09 $9.17 10
05/03/2025 $8.82 $9.02 $8.80 $8.97 0
04/03/2025 $8.82 $8.82 $8.80 $8.80 30
03/03/2025 $9.06 $9.12 $9.01 $9.02 568
28/02/2025 $9.00 $9.06 $8.98 $8.98 5
27/02/2025 $9.43 $9.27 $9.17 $9.17 0
26/02/2025 $9.43 $9.27 $9.23 $9.27 0
25/02/2025 $9.43 $9.29 $9.17 $9.17 0
24/02/2025 $9.43 $9.61 $9.20 $9.28 188
21/02/2025 $9.58 $9.68 $9.48 $9.51 0
20/02/2025 $9.58 $9.62 $9.58 $9.61 106
19/02/2025 $9.47 $9.49 $9.01 $9.42 0
18/02/2025 $9.47 $9.45 $9.32 $9.38 13
17/02/2025 $9.47 $9.45 $9.34 $9.35 0
14/02/2025 $9.47 $9.47 $9.35 $9.35 0
13/02/2025 $9.47 $9.48 $9.35 $9.38 12
12/02/2025 $9.47 $9.47 $9.35 $9.35 2
11/02/2025 $9.47 $9.47 $9.43 $9.43 1
10/02/2025 $9.47 $9.52 $9.47 $9.52 1
07/02/2025 $9.47 $9.52 $9.44 $9.44 0
06/02/2025 $9.47 $9.59 $9.47 $9.46 53
05/02/2025 $9.38 $9.47 $9.45 $9.46 2
04/02/2025 $9.38 $9.47 $9.38 $9.44 25
03/02/2025 $9.34 $9.60 $9.33 $9.44 152
31/01/2025 $10.19 $9.69 $9.58 $9.58 1
30/01/2025 $10.19 $9.82 $9.55 $9.55 0
29/01/2025 $10.19 $10.26 $10.13 $10.13 2
28/01/2025 $10.19 $10.14 $9.82 $9.82 1
27/01/2025 $10.19 $9.92 $9.82 $9.82 1

Market data

Select a section