Leverage Shares 3x Microsoft ETC - MSF3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	67.13	66.27	66.27	67.96	65.9	6,617
December 03, 2025	71.66	67.29	67.29	71.66	65.39	1,144
December 02, 2025	69.87	71.5	71.5	72.59	69.87	3,037
December 01, 2025	73.25	70.96	70.96	73.25	69.54	909
November 28, 2025	71.42	72.35	72.35	72.35	70.83	941
November 27, 2025	72.05	70.93	70.93	72.05	69.7	134
November 26, 2025	67.37	70.68	70.68	70.68	66.92	8,451
November 25, 2025	64.75	64.46	64.46	65.37	62	1,155
November 24, 2025	65.67	65.79	65.79	66.11	62.94	1,180
November 21, 2025	67.02	64.06	64.06	67.34	64	1,113
November 20, 2025	73.19	70.88	70.88	74.31	70.88	1,054
November 19, 2025	73.48	71.69	71.69	74.24	71.47	1,234
November 18, 2025	77.26	73.01	73.01	78.88	71.01	1,244
November 17, 2025	82.41	80.22	80.22	82.66	79.52	793
November 14, 2025	77.57	81.41	81.41	81.41	75.89	1,847
November 13, 2025	82.18	81.81	81.81	83.55	80.49	1,380
November 12, 2025	81.94	77.89	77.89	82.43	77.89	718
November 11, 2025	79.93	79	79	80.22	78.4	892
November 10, 2025	77.93	77.92	77.92	79.5	76.99	1,134
November 07, 2025	76.83	75.31	75.31	76.89	74.5	1,664
November 06, 2025	80.3	76.71	76.71	80.92	75.97	3,452
November 05, 2025	84.09	82.65	82.65	85.71	82	2,798
November 04, 2025	83.68	84.09	84.09	85.73	81.84	2,027
November 03, 2025	86.67	86.79	86.79	88.99	84.76	3,929
October 31, 2025	90.86	86.42	86.42	93.02	85.35	3,568
October 30, 2025	90.22	91.33	91.33	95.4	88.73	5,115
October 29, 2025	101.01	97.8	97.8	101.5	96.98	9,498
October 28, 2025	94.88	100.01	100.01	103.62	94.42	3,053
October 27, 2025	93.08	94.19	94.19	95.4	92.6	6,282
October 24, 2025	89.92	89.96	89.96	90.34	88.5	299
October 23, 2025	89.43	90.05	90.05	90.05	88.96	78
October 22, 2025	86.93	89.79	89.79	91.04	86.93	628
October 21, 2025	86.81	86.52	86.52	87.3	86.23	509
October 20, 2025	86.12	87.07	87.07	87.59	85.19	317
October 17, 2025	82.44	83.44	83.44	83.93	81.54	772
October 16, 2025	85.83	85.91	85.91	86.71	85	149
October 15, 2025	85.96	86.4	86.4	86.88	85.65	1,667
October 14, 2025	84.12	84.07	84.07	84.52	82	390
October 13, 2025	87.31	85.27	85.27	88.51	84.92	674
October 10, 2025	90.49	87.29	87.29	90.71	85.02	528
October 09, 2025	91.21	88.49	88.49	92.28	88.49	253
October 08, 2025	91.29	91.86	91.86	92.4	91.16	627
October 07, 2025	94.32	91.78	91.78	94.32	91.72	2,465
October 06, 2025	88.01	91.41	91.41	91.51	88.01	791
October 03, 2025	87.86	89.31	89.31	89.31	86.58	777
October 02, 2025	89.51	85.31	85.31	89.99	85.18	1,531
October 01, 2025	85.85	86.9	86.9	87.29	85.75	247
September 30, 2025	86.59	87.02	87.02	88.21	85.89	389
September 29, 2025	85.85	86.22	86.22	87.7	85.69	326
September 26, 2025	84.24	83.84	83.84	86.43	83.27	389
September 25, 2025	84.9	83.97	83.97	84.92	82.52	331
September 24, 2025	84.48	84.78	84.78	85.23	84	456
September 23, 2025	87.89	85.46	85.46	88.07	85.18	2,514
September 22, 2025	88.23	87.61	87.61	88.37	87.14	1,094
September 19, 2025	84.6	86.33	86.33	87.56	84.58	870
September 18, 2025	86.68	85.55	85.55	87.58	84.59	1,046
September 17, 2025	85.55	83.97	83.97	86.16	83.7	654
September 16, 2025	88.1	86.96	86.96	89.53	86.03	1,002
September 15, 2025	86.34	86.78	86.78	87.38	83.02	3,231
September 12, 2025	84.66	86.03	86.03	86.4	82.99	9,728

Leverage Shares 3x Microsoft ETC (MSF3.L) LSE