Leverage Shares 2x Capped Accelerated MSTR Monthly ETF (MSOO)
BATS: MSOO · Real-Time Price · USD
6.22
-0.07 (-1.13%)
Apr 1, 2026, 10:27 AM EDT - Market open
MSOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 6.09 | 6.29 | 6.09 | 6.29 | 6.29 | 2.39% | 331 |
| Mar 30, 2026 | 6.65 | 6.65 | 6.14 | 6.14 | 6.14 | -4.70% | 1,122 |
| Mar 27, 2026 | 6.75 | 6.75 | 6.45 | 6.45 | 6.45 | -6.97% | 692 |
| Mar 26, 2026 | 6.97 | 6.97 | 6.93 | 6.93 | 6.93 | -4.98% | 243 |
| Mar 25, 2026 | 7.45 | 7.45 | 7.29 | 7.29 | 7.29 | 2.65% | 142 |
| Mar 24, 2026 | 7.20 | 7.20 | 7.08 | 7.11 | 7.11 | -1.04% | 952 |
| Mar 23, 2026 | 7.14 | 7.20 | 7.02 | 7.18 | 7.18 | 2.24% | 1,152 |
| Mar 20, 2026 | 7.07 | 7.07 | 6.94 | 7.02 | 7.02 | -1.40% | 1,202 |
| Mar 19, 2026 | 6.96 | 7.12 | 6.95 | 7.12 | 7.12 | -1.25% | 2,132 |
| Mar 18, 2026 | 7.36 | 7.36 | 7.21 | 7.21 | 7.21 | -3.97% | 208 |
| Mar 17, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 1.64% | 30 |
| Mar 16, 2026 | 7.30 | 7.39 | 7.30 | 7.39 | 7.39 | 4.23% | 379 |
| Mar 13, 2026 | 7.12 | 7.12 | 7.05 | 7.09 | 7.09 | 1.90% | 2,520 |
| Mar 12, 2026 | 6.89 | 6.98 | 6.82 | 6.96 | 6.96 | -0.47% | 5,108 |
| Mar 11, 2026 | 7.04 | 7.06 | 6.85 | 6.99 | 6.99 | 0.59% | 5,052 |
| Mar 10, 2026 | 6.95 | 7.08 | 6.88 | 6.95 | 6.95 | -0.34% | 6,163 |
| Mar 9, 2026 | 6.83 | 6.97 | 6.82 | 6.97 | 6.97 | 3.97% | 46,577 |
| Mar 6, 2026 | 6.75 | 6.77 | 6.67 | 6.71 | 6.71 | -3.29% | 14,735 |
| Mar 5, 2026 | 7.08 | 7.08 | 6.94 | 6.94 | 6.94 | -2.64% | 616 |
| Mar 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 7.06% | 609 |
| Mar 3, 2026 | 6.50 | 6.75 | 6.43 | 6.65 | 6.65 | -2.53% | 24,007 |
| Mar 2, 2026 | 6.49 | 6.83 | 6.49 | 6.83 | 6.83 | 4.79% | 3,729 |
| Feb 27, 2026 | 6.50 | 6.52 | 6.48 | 6.52 | 6.52 | -3.01% | 3,810 |
| 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 |