Leverage Shares Incomeshares Coinbase (Coin) Options ETP (LON:MSFY)
London · Delayed Price · Currency is GBP · Price in USD 7.25
0.00 (0.03%)
Last updated: Sep 15, 2026, 10:37 AM GMT
LON:MSFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 0.62% | - |
| Sep 21, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.03% | - |
| Sep 18, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.45% | 3 |
| Sep 17, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.28% | - |
| Sep 16, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.94% | - |
| Sep 15, 2026 | 7.34 | 7.34 | 7.34 | 7.32 | 7.32 | -0.49% | 7 |
| Sep 14, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.17% | - |
| Sep 11, 2026 | 7.23 | 7.25 | 7.21 | 7.28 | 7.28 | 0.78% | 64 |
| Sep 10, 2026 | 7.20 | 7.20 | 7.20 | 7.22 | 7.22 | 0.03% | 200 |
| Sep 9, 2026 | 7.27 | 7.27 | 7.27 | 7.22 | 7.22 | -0.33% | 2 |
| Sep 8, 2026 | 7.26 | 7.26 | 7.23 | 7.24 | 7.24 | -0.48% | 25 |
| Sep 7, 2026 | 7.26 | 7.26 | 7.26 | 7.28 | 7.28 | -0.72% | 440 |
| Sep 4, 2026 | 7.40 | 7.40 | 7.33 | 7.33 | 7.33 | -2.41% | 1,436 |
| Sep 3, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 2.77% | - |
| Sep 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.43% | 100 |
| Sep 1, 2026 | 7.46 | 7.46 | 7.34 | 7.34 | 7.34 | -3.93% | 63 |
| Aug 28, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.83% | - |
| Aug 27, 2026 | 7.45 | 7.55 | 7.45 | 7.50 | 7.50 | 0.67% | 103 |
| Aug 26, 2026 | 7.42 | 7.42 | 7.42 | 7.45 | 7.45 | 0.97% | 79 |
| Aug 25, 2026 | 7.36 | 7.36 | 7.36 | 7.38 | 7.38 | 0.27% | 50 |
| Aug 24, 2026 | 7.27 | 7.27 | 7.26 | 7.36 | 7.36 | 0.87% | 15 |
| Aug 21, 2026 | 7.26 | 7.31 | 7.26 | 7.30 | 7.30 | 0.92% | 3,854 |
| Aug 20, 2026 | 7.25 | 7.25 | 7.25 | 7.23 | 7.23 | -0.67% | 6 |
| Aug 19, 2026 | 7.20 | 7.25 | 7.19 | 7.28 | 7.28 | 1.25% | 62 |
| Aug 18, 2026 | 7.25 | 7.25 | 7.17 | 7.19 | 7.19 | -1.47% | 30,050 |
| Aug 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.44% | - |
| Aug 14, 2026 | 7.64 | 7.64 | 7.41 | 7.48 | 7.48 | 0.81% | 333 |
| Aug 13, 2026 | 7.34 | 7.49 | 7.34 | 7.42 | 7.42 | 0.24% | 418 |
| Aug 12, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -1.56% | - |
| Aug 11, 2026 | 7.56 | 7.60 | 7.56 | 7.52 | 7.52 | -0.82% | 10 |
| Aug 10, 2026 | 7.61 | 7.61 | 7.58 | 7.58 | 7.58 | 1.37% | 5,850 |
| Aug 7, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 0.83% | 5,001 |
| Aug 6, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 0.99% | - |
| Aug 5, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.83% | - |
| Aug 4, 2026 | 7.24 | 7.41 | 7.10 | 7.41 | 7.41 | 1.89% | 20,186 |
| Aug 3, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.62% | 1,961 |
| Jul 31, 2026 | 7.12 | 7.20 | 7.12 | 7.22 | 7.22 | 1.74% | 410 |
| Jul 30, 2026 | 6.90 | 7.08 | 6.90 | 7.10 | 7.10 | 7.39% | 371 |
| Jul 29, 2026 | 6.62 | 6.62 | 6.62 | 6.61 | 6.61 | -0.79% | 60 |
| Jul 28, 2026 | 6.58 | 6.58 | 6.58 | 6.66 | 6.66 | 1.18% | 31 |
| Jul 27, 2026 | 6.51 | 6.57 | 6.51 | 6.59 | 6.59 | 1.88% | 402 |
| Jul 24, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.99% | - |
| Jul 23, 2026 | 6.50 | 6.50 | 6.34 | 6.34 | 6.34 | -3.28% | 361 |
| Jul 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -2.20% | - |
| Jul 21, 2026 | 6.71 | 6.71 | 6.71 | 6.70 | 6.70 | 0.30% | 173 |
| Jul 20, 2026 | 6.60 | 6.60 | 6.55 | 6.68 | 6.68 | 2.14% | 35 |
| Jul 17, 2026 | 6.61 | 6.61 | 6.54 | 6.54 | 6.54 | -2.37% | 2,006 |
| Jul 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.66% | - |
| Jul 15, 2026 | 6.53 | 6.53 | 6.53 | 6.66 | 6.66 | 2.09% | 50 |
| Jul 14, 2026 | 6.55 | 6.55 | 6.45 | 6.52 | 6.52 | -0.48% | 5,775 |