Leverage Shares - 3x Short Microsoft (MSFT) ETP (LON:3SMT)
London · Delayed Price · Currency is GBP · Price in EUR 0.2080
-0.0015 (-0.72%)
Last updated: Sep 21, 2026, 2:39 PM GMT
LON:3SMT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.19% | 3,833 |
| Sep 18, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 1.21% | 11,000 |
| Sep 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 2.99% | 14,106 |
| Sep 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.03% | 849 |
| Sep 14, 2026 | 0.21 | 0.21 | 0.21 | 0.20 | 0.20 | -3.90% | 13,187 |
| Sep 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.76% | 1,273 |
| Sep 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 7.26% | 20,000 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -9.71% | 83,025 |
| Sep 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.49% | 55,100 |
| Sep 1, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 8.65% | 74,542 |
| Aug 28, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -8.42% | 143,954 |
| Aug 27, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.12% | 15,970 |
| Aug 26, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.47% | 7,453 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.14% | 159,273 |
| Aug 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.62% | - |
| Aug 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.00% | - |
| Aug 19, 2026 | 0.23 | 0.23 | 0.23 | 0.22 | 0.22 | -1.97% | 2,402 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.33% | 24,203 |
| Aug 17, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 8.13% | 21,403 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.79% | 69,181 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -0.46% | 20,463 |
| Aug 12, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 5.37% | 33,666 |
| Aug 11, 2026 | 0.20 | 0.20 | 0.20 | 0.21 | 0.21 | 4.86% | 20,105 |
| Aug 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.63% | 12,534 |
| Aug 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.76% | 9,743 |
| Aug 6, 2026 | 0.23 | 0.23 | 0.22 | 0.21 | 0.21 | -2.52% | 10,872 |
| Aug 5, 2026 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | 4.05% | 5,411 |
| Aug 4, 2026 | 0.22 | 0.22 | 0.22 | 0.21 | 0.21 | -8.50% | 444 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.22 | 0.23 | 0.23 | -17.59% | 12,950 |
| Jul 31, 2026 | 0.29 | 0.30 | 0.29 | 0.28 | 0.28 | -15.61% | 18,010 |
| Jul 30, 2026 | 0.43 | 0.43 | 0.30 | 0.33 | 0.33 | -40.27% | 40,538 |
| Jul 29, 2026 | 0.56 | 0.56 | 0.56 | 0.55 | 0.55 | 4.74% | 157 |
| Jul 28, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -5.04% | - |
| Jul 27, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -6.56% | - |
| Jul 24, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -5.03% | 133 |
| Jul 23, 2026 | 0.58 | 0.60 | 0.57 | 0.63 | 0.63 | 8.87% | 9,027 |
| Jul 22, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 6.68% | - |
| Jul 21, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.92% | - |
| Jul 20, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -4.48% | - |
| Jul 17, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 5.66% | - |
| Jul 16, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.55% | - |
| Jul 15, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -8.60% | - |
| Jul 14, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.72% | 28,528 |
| Jul 13, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -5.87% | - |
| Jul 10, 2026 | 0.60 | 0.60 | 0.60 | 0.61 | 0.61 | -2.15% | 103 |
| Jul 9, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.29% | - |
| Jul 8, 2026 | 0.60 | 0.60 | 0.60 | 0.62 | 0.62 | 9.27% | 90 |
| Jul 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.27% | - |
| Jul 6, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.36% | - |
| Jul 3, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.42% | - |