Leverage Shares -1x Microsoft ETP (LON:MSFS)
London · Delayed Price · Currency is GBP · Price in USD 4.883
-0.033 (-0.66%)
Sep 22, 2026, 5:15 PM GMT
LON:MSFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.90 | 4.90 | 4.90 | 4.88 | 4.88 | -0.66% | 32 |
| Sep 21, 2026 | 4.89 | 4.89 | 4.89 | 4.92 | 4.92 | 0.15% | 10 |
| Sep 18, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.56% | - |
| Sep 17, 2026 | 4.64 | 4.85 | 4.64 | 4.88 | 4.88 | -0.26% | 353 |
| Sep 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1.08% | - |
| Sep 15, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.68% | - |
| Sep 14, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.38% | - |
| Sep 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.91% | - |
| Sep 10, 2026 | 4.80 | 4.80 | 4.80 | 4.92 | 4.92 | 0.05% | 9 |
| Sep 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.15% | - |
| Sep 8, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.77% | - |
| Sep 7, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.78% | - |
| Sep 4, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.38% | - |
| Sep 3, 2026 | 4.85 | 4.85 | 4.85 | 4.72 | 4.72 | -2.98% | 9 |
| Sep 2, 2026 | 4.89 | 4.89 | 4.89 | 4.87 | 4.87 | 0.78% | 300 |
| Sep 1, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 2.82% | - |
| Aug 28, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.99% | - |
| Aug 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.97% | - |
| Aug 26, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.26% | - |
| Aug 25, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.05% | - |
| Aug 24, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.00% | - |
| Aug 21, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.99% | - |
| Aug 20, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.80% | - |
| Aug 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Aug 18, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.40% | - |
| Aug 17, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.87% | - |
| Aug 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.02% | - |
| Aug 13, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - | - |
| Aug 12, 2026 | 4.80 | 4.80 | 4.80 | 4.93 | 4.93 | 1.65% | 2 |
| Aug 11, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.68% | - |
| Aug 10, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.50% | - |
| Aug 7, 2026 | 4.85 | 4.85 | 4.85 | 4.84 | 4.84 | -1.28% | 40 |
| Aug 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.81% | - |
| Aug 5, 2026 | 4.91 | 4.91 | 4.91 | 4.94 | 4.94 | 1.33% | 3 |
| Aug 4, 2026 | 5.04 | 5.14 | 5.04 | 4.88 | 4.88 | -2.89% | 52 |
| Aug 3, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -5.73% | - |
| Jul 31, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -3.36% | - |
| Jul 30, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | -12.95% | - |
| Jul 29, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.36% | - |
| Jul 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.65% | - |
| Jul 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.23% | - |
| Jul 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.67% | - |
| Jul 23, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 2.96% | - |
| Jul 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 2.15% | - |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.28 | 6.28 | -0.24% | 3 |
| Jul 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jul 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.91% | - |
| Jul 16, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.48% | - |
| Jul 15, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -2.93% | - |
| Jul 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.41% | - |