Leverage Shares 2x Capped Accelerated MSTR Monthly ETF (MSOO)
BATS: MSOO · Real-Time Price · USD
16.95
-0.12 (-0.70%)
At close: Sep 8, 2025, 4:00 PM
16.95
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
MSOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 16.60 | 16.91 | 16.60 | 16.91 | - | -0.96% | 758 |
| 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 |