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

86.22

+2.385(+2.84%)

Updated at September 29 04:27PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	81.65	82.22	82.22	82.37	81.3	2,259
September 10, 2025	80.71	81.24	81.24	84.17	79.45	2,560
September 09, 2025	80.75	80.7	80.7	81.79	80.7	5,266
September 08, 2025	79.49	81.17	81.17	81.45	79.3	1,511
September 05, 2025	85.39	79.71	79.71	86.45	79.33	818
September 04, 2025	83.6	85.14	85.14	85.21	82.91	642
September 03, 2025	82.72	83.91	83.91	84.29	81.71	978
September 02, 2025	83.58	81.86	81.86	84.33	79.87	1,570
September 01, 2025	82.51	85.09	85.09	85.49	82.51	8
August 29, 2025	86.24	85.57	85.57	86.24	83.61	451
August 28, 2025	85.87	85.26	85.26	86.72	85.08	512
August 27, 2025	82.96	83.89	83.89	84.08	81.74	680
August 26, 2025	83.1	82.82	82.82	84.58	80.43	1,731
August 22, 2025	83.3	85.95	85.95	87.26	82.83	223
August 21, 2025	85	85.46	85.46	85.7	83.68	563
August 20, 2025	86.17	84.92	84.92	87.21	84.57	813
August 19, 2025	90.67	86.5	86.5	90.76	86.3	951
August 18, 2025	92.26	90.13	90.13	93.19	90.13	771
August 15, 2025	94.69	93.66	93.66	94.69	93.34	280
August 14, 2025	92.7	93.99	93.99	94.54	92.7	1,738
August 13, 2025	97.8	96.28	96.28	98.92	96.23	1,490
August 12, 2025	94.23	95.82	95.82	95.82	93.81	61
August 11, 2025	92.72	95.17	95.17	95.84	92.62	5,957
August 08, 2025	93.45	93.17	93.17	95.01	93	658
August 07, 2025	97.15	95.15	95.15	98.01	94.73	1,573
August 06, 2025	99.54	95.81	95.81	100.45	95.81	677
August 05, 2025	102.86	99.56	99.56	103.4	99.45	445
August 04, 2025	97.54	100.45	100.45	102	97.17	376
August 01, 2025	103.01	94.99	94.99	103.95	94.99	5,024
July 31, 2025	114.78	102.65	102.65	115.55	101.85	2,778
July 30, 2025	90.81	90.11	90.11	90.9	89.63	821
July 29, 2025	90.27	90.29	90.29	92.12	89.91	1,000
July 28, 2025	91.52	89.97	89.97	94.18	89.85	797
July 25, 2025	89.79	90.54	90.54	90.54	89.12	374
July 24, 2025	86.84	89.26	89.26	89.26	85.37	573
July 23, 2025	87.24	84.88	84.88	88.31	84.04	822
July 22, 2025	88.64	87.97	87.97	88.97	87.77	548
July 21, 2025	90.65	89.15	89.15	90.65	87.05	54
July 18, 2025	91.41	89.29	89.29	91.41	88.43	87
July 17, 2025	87.58	90.17	90.17	90.45	86.79	61
July 16, 2025	85.71	86.32	86.32	87.04	85.57	513
July 15, 2025	85.76	87.79	87.79	87.79	85.14	384
July 14, 2025	84.23	85.65	85.65	85.65	83.87	238
July 11, 2025	84.66	85.63	85.63	86.85	83.72	2,904
July 10, 2025	84.56	84.37	84.37	87	83.45	763
July 09, 2025	82.97	85.12	85.12	87.51	82.43	590
July 08, 2025	83.59	81.86	81.86	84	81.86	469
July 07, 2025	82.75	83.41	83.41	84.19	82.49	315
July 04, 2025	81.73	83.2	83.2	83.2	81.73	157