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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	80.41	83.87	83.87	84.51	79.4	535
July 02, 2025	81.47	80.76	80.76	81.47	79	393
July 01, 2025	83.77	81.69	81.69	84.02	80.78	232
June 30, 2025	84.02	83.95	83.95	84.95	82.42	514
June 27, 2025	83.95	83.91	83.91	84.46	81.63	3,465
June 26, 2025	82.28	81.71	81.71	83	81.71	306
June 25, 2025	80.44	81.38	81.38	82.04	79.53	305
June 24, 2025	80.39	80.39	80.39	80.79	78.88	3,601
June 23, 2025	74.02	74.86	74.86	74.86	72.09	562
June 20, 2025	74.51	75.57	75.57	77	74.51	659
June 19, 2025	73.26	72.54	72.54	74.43	72.54	41
June 18, 2025	75.38	75.17	75.17	75.38	74.24	2,756
June 17, 2025	74	74.22	74.22	74.22	72.67	412
June 16, 2025	74.23	75.68	75.68	75.82	73.54	535

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