Leverage Shares 2x Capped Accelerated MSTR Monthly ETF (MSOO)
BATS: MSOO · Real-Time Price · USD
15.01
+0.36 (2.46%)
Oct 17, 2025, 4:00 PM EDT - Market closed
MSOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 15.00 | 15.01 | 14.99 | 15.01 | 15.01 | 2.44% | 1,767 |
| Oct 16, 2025 | 15.13 | 15.13 | 14.65 | 14.65 | 14.65 | -4.35% | 337 |
| Oct 15, 2025 | 15.53 | 15.53 | 15.32 | 15.32 | 15.32 | -1.44% | 213 |
| Oct 14, 2025 | 16.09 | 16.09 | 15.54 | 15.54 | 15.54 | -4.60% | 186 |
| Oct 13, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 3.62% | - |
| Oct 10, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | -4.40% | 1 |
| Oct 9, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -2.46% | 10 |
| Oct 8, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.38% | 102 |
| Oct 7, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.90% | 33 |
| Oct 6, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.45% | 21 |
| Oct 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.02% | 110 |
| Oct 2, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.61% | 66 |
| Oct 1, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 4.15% | 129 |
| Sep 30, 2025 | 16.39 | 16.47 | 16.21 | 16.47 | 16.47 | -1.62% | 734 |
| Sep 29, 2025 | 16.04 | 16.74 | 16.04 | 16.74 | 16.74 | 5.72% | 10,478 |
| Sep 26, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 2.82% | 73 |
| Sep 25, 2025 | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | -7.72% | 1,017 |
| Sep 24, 2025 | 16.89 | 16.89 | 16.69 | 16.69 | 16.69 | -1.77% | 364 |
| Sep 23, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -2.57% | 43 |
| Sep 22, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -2.40% | 6 |
| Sep 19, 2025 | 17.70 | 17.87 | 17.70 | 17.87 | 17.87 | -1.35% | 257 |
| Sep 18, 2025 | 17.95 | 18.11 | 17.95 | 18.11 | 18.11 | 6.28% | 463 |
| Sep 17, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.54% | 1 |
| Sep 16, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | 2.40% | 1 |
| Sep 15, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -1.01% | 192 |
| Sep 12, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 1.51% | 21 |
| Sep 11, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.02% | 16 |
| Sep 10, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.49% | 20 |
| Sep 9, 2025 | 16.78 | 16.91 | 16.78 | 16.91 | 16.91 | -0.28% | 174 |
| Sep 8, 2025 | 16.60 | 16.95 | 16.60 | 16.95 | 16.95 | -0.70% | 966 |
| Sep 5, 2025 | 17.10 | 17.10 | 17.07 | 17.07 | 17.07 | 2.22% | 703 |
| Sep 4, 2025 | 16.40 | 16.70 | 16.40 | 16.70 | 16.70 | -1.01% | 679 |
| Sep 3, 2025 | 16.82 | 16.87 | 16.82 | 16.87 | 16.87 | -2.72% | 227 |
| Sep 2, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 1.78% | 206 |
| Aug 29, 2025 | 17.02 | 17.17 | 17.00 | 17.04 | 17.04 | -1.26% | 5,788 |
| Aug 28, 2025 | 17.27 | 17.27 | 17.17 | 17.26 | 17.26 | -0.96% | 1,642 |
| Aug 27, 2025 | 17.73 | 17.73 | 17.43 | 17.43 | 17.43 | -2.60% | 1,060 |
| Aug 26, 2025 | 17.55 | 17.89 | 17.55 | 17.89 | 17.89 | 2.37% | 388 |
| Aug 25, 2025 | 17.55 | 17.75 | 17.48 | 17.48 | 17.48 | -4.11% | 3,435 |
| Aug 22, 2025 | 17.60 | 18.23 | 17.60 | 18.23 | 18.23 | 5.97% | 5,543 |
| Aug 21, 2025 | 17.42 | 17.42 | 17.14 | 17.20 | 17.20 | -1.91% | 333 |
| Aug 20, 2025 | 16.74 | 17.53 | 16.65 | 17.53 | 17.53 | 2.29% | 699 |
| Aug 19, 2025 | 17.61 | 17.61 | 17.08 | 17.14 | 17.14 | -7.41% | 2,702 |
| Aug 18, 2025 | 18.34 | 18.51 | 18.34 | 18.51 | 18.51 | -0.81% | 1,046 |
| Aug 15, 2025 | 18.95 | 18.95 | 18.46 | 18.66 | 18.66 | -1.57% | 2,436 |
| Aug 14, 2025 | 19.16 | 19.25 | 18.77 | 18.96 | 18.96 | -4.15% | 2,852 |