Leverage Shares 2x Capped Accelerated MSTR Monthly ETF (MSOO)
BATS: MSOO · Real-Time Price · USD
8.17
-0.29 (-3.39%)
May 15, 2026, 4:00 PM EDT - Market closed
MSOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8.29 | 8.29 | 8.10 | 8.17 | 8.17 | -3.36% | 811 |
| May 14, 2026 | 8.13 | 8.60 | 8.09 | 8.46 | 8.46 | 3.67% | 7,813 |
| May 13, 2026 | 8.13 | 8.17 | 8.12 | 8.16 | 8.16 | -2.26% | 898 |
| May 12, 2026 | 8.48 | 8.48 | 8.35 | 8.35 | 8.35 | -2.65% | 1,241 |
| May 11, 2026 | 8.41 | 8.57 | 8.41 | 8.57 | 8.57 | 2.54% | 802 |
| May 8, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.74% | 7 |
| May 7, 2026 | 8.08 | 8.14 | 8.08 | 8.14 | 8.14 | -2.19% | 183 |
| May 6, 2026 | 8.16 | 8.32 | 8.16 | 8.32 | 8.32 | 0.86% | 915 |
| May 5, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 1.73% | 868 |
| May 4, 2026 | 8.06 | 8.17 | 7.98 | 8.11 | 8.11 | 2.30% | 3,409 |
| May 1, 2026 | 7.64 | 7.93 | 7.64 | 7.93 | 7.93 | 5.43% | 755 |
| Apr 30, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - | 14 |
| Apr 29, 2026 | 7.53 | 7.53 | 7.52 | 7.52 | 7.52 | - | 784 |
| Apr 28, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.13% | 2 |
| Apr 27, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.07% | 3 |
| Apr 24, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.20% | 154 |
| Apr 23, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.01% | 71 |
| Apr 22, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | 0.64% | 15 |
| Apr 21, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -0.35% | 19 |
| Apr 20, 2026 | 7.42 | 7.47 | 7.42 | 7.47 | 7.47 | 0.62% | 163 |
| Apr 17, 2026 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | 2.29% | 3,520 |
| Apr 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.81% | 47 |
| Apr 15, 2026 | 6.97 | 7.13 | 6.97 | 7.13 | 7.13 | 2.74% | 390 |
| Apr 14, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 3.03% | 42 |
| Apr 13, 2026 | 6.68 | 6.73 | 6.68 | 6.73 | 6.73 | 2.95% | 103 |
| Apr 10, 2026 | 6.66 | 6.66 | 6.53 | 6.54 | 6.54 | -0.29% | 14,037 |
| Apr 9, 2026 | 6.53 | 6.67 | 6.41 | 6.56 | 6.56 | 0.81% | 2,308 |
| Apr 8, 2026 | 6.73 | 6.73 | 6.49 | 6.51 | 6.51 | 3.60% | 1,979 |
| Apr 7, 2026 | 6.36 | 6.39 | 6.26 | 6.28 | 6.28 | -2.65% | 1,468 |
| Apr 6, 2026 | 6.33 | 6.45 | 6.33 | 6.45 | 6.45 | 6.22% | 1,181 |
| Apr 2, 2026 | 6.00 | 6.16 | 6.00 | 6.07 | 6.07 | -1.92% | 1,604 |
| Apr 1, 2026 | 6.22 | 6.22 | 6.19 | 6.19 | 6.19 | -1.56% | 653 |
| 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 |