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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	471.5	481.75	481.75	482	471.5	129
February 19, 2026	481	481	481	481	481	0
February 18, 2026	476.75	476.75	476.75	476.75	476.75	0
February 17, 2026	480.75	480.75	480.75	480.75	480.75	0
February 16, 2026	472.75	472.75	472.75	472.75	472.75	0
February 13, 2026	464	476.25	476.25	476.25	464	204
February 12, 2026	465.5	476.25	476.25	476.25	465.5	3
February 11, 2026	469	472	472	472	469	1
February 10, 2026	455	451.25	451.25	455	451.25	4
February 09, 2026	460.75	460.75	460.75	460.75	460.75	0
February 06, 2026	486	481.5	481.5	486	476	3,173
February 05, 2026	462	469.5	469.5	469.5	462	22
February 02, 2026	443	447.75	447.75	447.75	443	14
January 30, 2026	440.25	440.25	440.25	440.25	440.25	0
January 29, 2026	441	445.25	445.25	445.25	431.5	250
January 28, 2026	399	398.25	398.25	399	398.25	5
January 27, 2026	404	398.75	398.75	407.5	398.75	30
January 26, 2026	409	406.25	406.25	416	406.25	35
January 23, 2026	429.5	415	415	429.5	415	61
January 22, 2026	444	434.5	434.5	444	434	90
January 21, 2026	432	436.75	436.75	436.75	432	8
January 20, 2026	429.5	429.5	429.5	429.5	429.5	0
January 19, 2026	439	432.75	432.75	439	432.75	12
January 16, 2026	428.5	428.5	428.5	428.5	428.5	0
January 15, 2026	428	427.75	427.75	434	425.5	70
January 14, 2026	422.5	422.5	422.5	422.5	422.5	0
January 13, 2026	418.75	418.75	418.75	418.75	418.75	0
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

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