Leverage Shares -1x Microsoft ETC - SMSF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	408	408.5	408.5	408.5	408	16
January 09, 2026	416	412.5	412.5	416	410.5	36
January 08, 2026	410.75	410.75	410.75	410.75	410.75	0
January 07, 2026	400.75	400.75	400.75	400.75	400.75	0
January 06, 2026	417	413.25	413.25	417	413.25	8
January 05, 2026	411.25	411.25	411.25	411.25	411.25	0
January 02, 2026	412.25	412.25	412.25	412.25	412.25	0
December 31, 2025	402	402	402	402	402	0
December 30, 2025	400.75	400.75	400.75	400.75	400.75	0
December 29, 2025	402.75	402.75	402.75	402.75	402.75	0
December 24, 2025	401	401	401	401	401	0
December 23, 2025	401.75	401.75	401.75	401.75	401.75	0
December 22, 2025	403.25	403.25	403.25	403.25	403.25	0
December 19, 2025	406.75	406.75	406.75	406.75	406.75	0
December 18, 2025	403.25	403.25	403.25	403.25	403.25	0
December 17, 2025	417	412.75	412.75	417	411	36
December 16, 2025	419.5	414.75	414.75	419.5	414.75	32
December 15, 2025	413.75	413.75	413.75	413.75	413.75	0
December 12, 2025	411	413.25	413.25	413.25	411	0
December 11, 2025	413.5	409.75	409.75	413.5	405	48
December 10, 2025	411.25	411.25	411.25	411.25	411.25	0
December 09, 2025	403.5	403.5	403.5	403.5	403.5	0
December 08, 2025	402.75	402.75	402.75	402.75	402.75	0
December 05, 2025	405	413.25	413.25	413.25	405	348
December 04, 2025	409	413.75	413.75	413.75	409	1,366
December 03, 2025	411.75	411.75	411.75	411.75	411.75	0
December 02, 2025	408.75	408.75	408.75	408.75	408.75	0
December 01, 2025	408.75	408.75	408.75	408.75	408.75	0
November 28, 2025	405.75	405.75	405.75	405.75	405.75	0
November 27, 2025	406.5	407.5	407.5	407.5	406.5	98
November 26, 2025	409.75	409.75	409.75	409.75	409.75	0
November 25, 2025	423	424.25	424.25	429	421.5	462
November 24, 2025	421	423.5	423.5	433	421	378
November 21, 2025	415	428	428	428	415	1,470
November 20, 2025	408.5	414.5	414.5	414.5	408.5	1,341
November 19, 2025	407.5	413.25	413.25	413.25	407.5	410
November 18, 2025	409	409.25	409.25	409.5	407.5	1,108
November 17, 2025	398.5	396.25	396.25	398.5	396.25	5
November 14, 2025	407	395.25	395.25	407	395.25	63
November 13, 2025	393.25	393.25	393.25	393.25	393.25	0
November 12, 2025	393.5	401.75	401.75	404.5	393.5	25
November 11, 2025	398.75	398.75	398.75	398.75	398.75	0
November 10, 2025	396.5	401	401	403.5	396.5	63
November 07, 2025	410	406.25	406.25	410	406.25	49
November 06, 2025	397	405.75	405.75	405.75	397	70
November 05, 2025	395	398.75	398.75	398.75	393	44
November 04, 2025	396.5	395.25	395.25	398	396.5	135
October 31, 2025	385.5	389.5	389.5	394.5	380	75
October 30, 2025	380	383.25	383.25	385.5	380	230
October 29, 2025	375.5	371.75	371.75	375.5	371.75	4
October 28, 2025	366	368.5	368.5	368.5	366	20
October 27, 2025	373.5	373.75	373.75	373.75	373.5	64
October 24, 2025	383	381	381	384.5	381	301
October 23, 2025	378.5	380.75	380.75	380.75	378.5	64
October 22, 2025	387	379.5	379.5	387	379.5	83
October 21, 2025	379	383.75	383.75	385.5	379	119
October 20, 2025	387.5	381.75	381.75	387.5	381.75	20
October 17, 2025	391.5	388.25	388.25	391.5	385.5	169
October 16, 2025	386	384.25	384.25	389	384.25	30
October 15, 2025	387.5	383.75	383.75	388	383	115

Leverage Shares -1x Microsoft ETC (SMSF.L) LSE