Leverage Shares 2x Capped Accelerated MSTR Monthly ETF (MSOO)
BATS: MSOO · Real-Time Price · USD
6.52
-0.20 (-3.05%)
Feb 27, 2026, 4:00 PM EST - Market closed
MSOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 6.50 | 6.54 | 6.48 | 6.48 | 6.48 | -3.53% | 3,809 |
| Feb 26, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -1.80% | 41 |
| Feb 25, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 8.93% | 132 |
| Feb 24, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.51% | 5 |
| Feb 23, 2026 | 6.46 | 6.46 | 6.25 | 6.25 | 6.25 | -5.65% | 211 |
| Feb 20, 2026 | 6.58 | 6.82 | 6.58 | 6.62 | 6.62 | 1.28% | 5,238 |
| Feb 19, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 3.27% | 9 |
| Feb 18, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | -2.78% | 5 |
| Feb 17, 2026 | 6.52 | 6.52 | 6.51 | 6.51 | 6.51 | -4.07% | 225 |
| Feb 13, 2026 | 6.45 | 6.79 | 6.45 | 6.79 | 6.79 | 9.12% | 606 |
| Feb 12, 2026 | 6.45 | 6.45 | 6.22 | 6.22 | 6.22 | -2.37% | 1,940 |
| Feb 11, 2026 | 6.58 | 6.58 | 6.37 | 6.37 | 6.37 | -5.81% | 120 |
| Feb 10, 2026 | 6.81 | 6.84 | 6.76 | 6.76 | 6.76 | -3.82% | 216 |
| Feb 9, 2026 | 6.46 | 7.03 | 6.38 | 7.03 | 7.03 | 2.67% | 4,023 |
| Feb 6, 2026 | 5.81 | 6.85 | 5.81 | 6.85 | 6.85 | 27.44% | 2,228 |
| Feb 5, 2026 | 6.09 | 6.09 | 5.38 | 5.38 | 5.38 | -17.69% | 3,913 |
| Feb 4, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | -3.04% | 89 |
| Feb 3, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.73 | -4.50% | 3 |
| Feb 2, 2026 | 7.07 | 7.28 | 7.05 | 7.05 | 7.05 | -6.35% | 654 |
| Jan 30, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 4.69% | 17 |
| Jan 29, 2026 | 7.90 | 7.90 | 7.19 | 7.19 | 7.19 | -13.00% | 2,614 |
| Jan 28, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -1.67% | 8 |
| Jan 27, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.89% | 114 |
| Jan 26, 2026 | 8.27 | 8.39 | 8.27 | 8.33 | 8.33 | -1.08% | 728 |
| Jan 23, 2026 | 8.44 | 8.44 | 8.43 | 8.43 | 8.43 | 1.60% | 247 |
| Jan 22, 2026 | 8.37 | 8.37 | 8.29 | 8.29 | 8.29 | -0.94% | 120 |
| Jan 21, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 2.35% | 154 |
| Jan 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -5.28% | 203 |
| Jan 16, 2026 | 8.56 | 8.64 | 8.56 | 8.64 | 8.64 | 1.29% | 105 |
| Jan 15, 2026 | 8.67 | 8.67 | 8.53 | 8.53 | 8.53 | -1.92% | 193 |
| Jan 14, 2026 | 8.78 | 8.78 | 8.69 | 8.69 | 8.69 | 1.79% | 2,999 |
| Jan 13, 2026 | 8.40 | 8.54 | 8.40 | 8.54 | 8.54 | 4.67% | 188 |
| Jan 12, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 3.01% | 11 |
| Jan 9, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -4.68% | 14 |
| Jan 8, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.87% | 108 |
| Jan 7, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.15% | 13 |
| Jan 6, 2026 | 7.89 | 7.91 | 7.89 | 7.91 | 7.91 | -2.78% | 1,179 |
| Jan 5, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 3.68% | 130 |
| Jan 2, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 2.72% | 530 |
| Dec 31, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.42% | 93 |
| Dec 30, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.82 | -1.40% | 17 |
| Dec 29, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.81 | -2.11% | 82 |
| Dec 26, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 7.98 | 0.22% | 63 |
| Dec 24, 2025 | 8.11 | 8.11 | 8.09 | 8.09 | 7.96 | 0.16% | 736 |
| Dec 23, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 7.95 | -4.26% | 160 |
| Dec 22, 2025 | 8.45 | 8.45 | 8.44 | 8.44 | 8.30 | -0.97% | 1,328 |
| Dec 19, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.38 | 4.50% | 3 |
| Dec 18, 2025 | 8.67 | 8.67 | 8.15 | 8.15 | 8.02 | -1.38% | 168 |
| Dec 17, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.14 | -4.72% | 46 |
| Dec 16, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.54 | 3.81% | 82 |