Leverage Shares 3X Long Spacex Etp (LON:MUSK)
London · Delayed Price · Currency is GBP · Price in GBX 331.00
-9.30 (-2.73%)
Last updated: Sep 22, 2026, 4:29 PM GMT
LON:MUSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 320.50 | 334.80 | 312.43 | 331.00 | - | -2.73% | 94,876 |
| Sep 21, 2026 | 333.50 | 357.70 | 327.10 | 340.30 | - | 8.07% | 73,284 |
| Sep 18, 2026 | 344.40 | 347.80 | 314.90 | 314.90 | - | -5.61% | 116,245 |
| Sep 17, 2026 | 325.00 | 350.30 | 324.45 | 333.60 | - | 3.89% | 186,168 |
| Sep 16, 2026 | 270.40 | 322.70 | 270.40 | 321.10 | - | 14.56% | 51,147 |
| Sep 15, 2026 | 300.90 | 303.20 | 274.80 | 280.30 | - | -10.10% | 145,624 |
| Sep 14, 2026 | 299.10 | 312.20 | 290.10 | 311.80 | - | 5.96% | 73,774 |
| Sep 11, 2026 | 305.60 | 312.60 | 285.10 | 294.25 | - | -4.42% | 110,228 |
| Sep 10, 2026 | 292.40 | 336.40 | 274.70 | 307.85 | - | 7.02% | 179,454 |
| Sep 9, 2026 | 329.80 | 335.05 | 287.65 | 287.65 | - | -12.52% | 116,102 |
| Sep 8, 2026 | 306.60 | 328.80 | 283.20 | 328.80 | - | 6.13% | 66,263 |
| Sep 7, 2026 | 308.60 | 312.45 | 308.60 | 309.80 | - | 0.41% | 4,640 |
| Sep 4, 2026 | 318.10 | 320.20 | 302.10 | 308.55 | - | -0.68% | 122,516 |
| Sep 3, 2026 | 261.70 | 310.65 | 261.30 | 310.65 | - | 19.27% | 172,815 |
| Sep 2, 2026 | 268.10 | 274.30 | 249.70 | 260.45 | - | -7.21% | 95,242 |
| Sep 1, 2026 | 280.30 | 283.60 | 265.40 | 280.70 | - | 4.47% | 166,574 |
| Aug 28, 2026 | 260.70 | 275.10 | 251.50 | 268.70 | - | 4.70% | 131,841 |
| Aug 27, 2026 | 260.30 | 265.30 | 252.73 | 256.65 | - | 8.22% | 145,814 |
| Aug 26, 2026 | 247.60 | 251.00 | 232.00 | 237.15 | - | -5.08% | 95,070 |
| Aug 25, 2026 | 236.50 | 249.85 | 236.50 | 249.85 | - | 1.96% | 142,985 |
| Aug 24, 2026 | 225.20 | 247.90 | 221.40 | 245.05 | - | 3.18% | 365,287 |
| Aug 21, 2026 | 230.50 | 239.30 | 213.30 | 237.50 | - | 9.80% | 336,139 |
| Aug 20, 2026 | 259.30 | 259.43 | 214.96 | 216.30 | - | -17.03% | 344,253 |
| Aug 19, 2026 | 272.60 | 290.90 | 242.20 | 260.70 | - | -5.06% | 291,664 |
| Aug 18, 2026 | 288.50 | 289.00 | 261.40 | 274.60 | - | -12.20% | 302,745 |
| Aug 17, 2026 | 282.50 | 317.00 | 259.50 | 312.75 | - | 26.29% | 518,971 |
| Aug 14, 2026 | 277.70 | 288.00 | 239.23 | 247.65 | - | -8.57% | 274,611 |
| Aug 13, 2026 | 303.10 | 318.80 | 266.10 | 270.85 | - | 1.01% | 521,719 |
| Aug 12, 2026 | 239.50 | 277.50 | 238.08 | 268.15 | - | 10.03% | 426,369 |
| Aug 11, 2026 | 254.80 | 273.10 | 237.00 | 243.70 | - | 7.26% | 628,141 |
| Aug 10, 2026 | 247.40 | 270.00 | 222.10 | 227.20 | - | 7.17% | 1,005,589 |
| Aug 7, 2026 | 158.40 | 216.00 | 156.70 | 212.00 | - | 41.95% | 1,085,394 |
| Aug 6, 2026 | 143.30 | 164.10 | 125.30 | 149.35 | - | -19.57% | 915,637 |
| Aug 5, 2026 | 179.10 | 186.20 | 143.10 | 185.70 | - | -7.29% | 600,118 |
| Aug 4, 2026 | 184.20 | 213.70 | 184.20 | 200.30 | - | 22.47% | 434,230 |
| Aug 3, 2026 | 155.10 | 171.70 | 139.10 | 163.55 | - | 5.21% | 258,670 |
| Jul 31, 2026 | 177.70 | 183.60 | 152.40 | 155.45 | - | -14.33% | 205,769 |
| Jul 30, 2026 | 175.20 | 201.30 | 175.20 | 181.45 | - | 4.64% | 278,366 |
| Jul 29, 2026 | 189.10 | 194.20 | 173.40 | 173.40 | - | -12.91% | 187,127 |
| Jul 28, 2026 | 168.70 | 199.80 | 150.40 | 199.10 | - | 15.76% | 360,423 |
| Jul 27, 2026 | 185.30 | 190.00 | 157.80 | 172.00 | - | -2.82% | 341,237 |
| Jul 24, 2026 | 194.20 | 204.30 | 170.70 | 177.00 | - | -0.08% | 205,637 |
| Jul 23, 2026 | 195.40 | 196.95 | 169.60 | 177.15 | - | -26.77% | 183,574 |
| Jul 22, 2026 | 242.00 | 245.30 | 227.40 | 241.90 | - | -8.84% | 100,482 |
| Jul 21, 2026 | 226.80 | 269.60 | 221.50 | 265.35 | - | 13.08% | 219,486 |
| Jul 20, 2026 | 250.80 | 252.80 | 219.90 | 234.65 | - | -3.87% | 100,483 |
| Jul 17, 2026 | 249.10 | 264.10 | 237.30 | 244.10 | - | -22.89% | 107,232 |
| Jul 16, 2026 | 321.70 | 332.70 | 305.10 | 316.55 | - | -1.34% | 85,338 |
| Jul 15, 2026 | 334.50 | 344.50 | 317.30 | 320.85 | - | -14.87% | 123,598 |
| Jul 14, 2026 | 342.30 | 376.90 | 340.30 | 376.90 | - | 9.48% | 67,139 |