LSE - Delayed Quote USD
Leverage Shares 3x Long MicroStrategy (MSTR) ETP (MST3.L)
37.38
+4.50
+(13.69%)
At close: May 1 at 4:35:21 PM GMT+1
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 1, 2025 | 33.65 | 38.48 | 33.01 | 37.38 | 37.38 | 204,153 |
Apr 30, 2025 | 32.16 | 33.10 | 27.81 | 32.88 | 32.88 | 171,591 |
Apr 29, 2025 | 29.66 | 32.10 | 29.27 | 31.29 | 31.29 | 172,655 |
Apr 28, 2025 | 29.92 | 31.63 | 26.40 | 26.50 | 26.50 | 184,040 |
Apr 25, 2025 | 26.22 | 29.79 | 25.20 | 29.27 | 29.27 | 189,209 |
Apr 24, 2025 | 23.58 | 25.80 | 22.26 | 25.17 | 25.17 | 108,886 |
Apr 23, 2025 | 25.94 | 27.39 | 23.33 | 24.25 | 24.25 | 222,857 |
Apr 22, 2025 | 20.50 | 25.13 | 20.34 | 24.32 | 24.32 | 269,112 |
Apr 17, 2025 | 19.28 | 19.99 | 17.53 | 18.18 | 18.18 | 143,641 |
Apr 16, 2025 | 17.00 | 19.67 | 16.30 | 19.55 | 19.55 | 141,960 |
Apr 15, 2025 | 18.35 | 19.91 | 16.00 | 18.56 | 18.56 | 220,793 |
Apr 14, 2025 | 17.81 | 18.99 | 17.00 | 17.69 | 17.69 | 185,011 |
Apr 11, 2025 | 14.02 | 15.25 | 13.18 | 15.13 | 15.13 | 165,603 |
Apr 10, 2025 | 15.82 | 15.90 | 12.77 | 12.76 | 12.76 | 256,593 |
Apr 9, 2025 | 10.56 | 12.10 | 9.10 | 11.00 | 11.00 | 501,508 |
Apr 8, 2025 | 15.44 | 17.10 | 14.70 | 14.79 | 14.79 | 224,854 |
Apr 7, 2025 | 10.75 | 20.87 | 10.00 | 14.16 | 14.16 | 536,651 |
Apr 4, 2025 | 18.63 | 20.20 | 14.60 | 17.33 | 17.33 | 334,607 |
Apr 3, 2025 | 21.63 | 22.87 | 18.55 | 20.33 | 20.33 | 187,748 |
Apr 2, 2025 | 22.44 | 26.07 | 21.70 | 26.07 | 26.07 | 172,639 |
Apr 1, 2025 | 20.82 | 23.13 | 18.50 | 22.64 | 22.64 | 190,382 |
Mar 31, 2025 | 17.72 | 21.06 | 16.80 | 20.21 | 20.21 | 356,429 |
Mar 28, 2025 | 27.49 | 28.80 | 21.86 | 22.47 | 22.47 | 190,894 |
Mar 27, 2025 | 31.40 | 32.62 | 28.20 | 29.69 | 29.69 | 175,309 |
Mar 26, 2025 | 35.66 | 35.88 | 30.43 | 31.98 | 31.98 | 105,132 |
Mar 25, 2025 | 31.52 | 35.69 | 30.42 | 33.70 | 33.70 | 171,910 |
Mar 24, 2025 | 28.86 | 32.59 | 27.30 | 30.76 | 30.76 | 194,439 |
Mar 21, 2025 | 24.16 | 24.90 | 22.88 | 24.67 | 24.67 | 120,365 |
Mar 20, 2025 | 26.22 | 27.32 | 22.92 | 23.32 | 23.32 | 284,589 |
Mar 19, 2025 | 21.76 | 24.93 | 21.45 | 24.55 | 24.55 | 128,021 |
Mar 18, 2025 | 22.69 | 23.32 | 18.49 | 22.48 | 22.48 | 185,428 |
Mar 17, 2025 | 23.20 | 24.53 | 20.51 | 21.98 | 21.98 | 253,261 |
Mar 14, 2025 | 18.80 | 23.57 | 18.58 | 22.67 | 22.67 | 320,594 |
Mar 13, 2025 | 17.42 | 19.06 | 15.71 | 17.40 | 17.40 | 184,592 |
Mar 12, 2025 | 16.76 | 19.56 | 14.70 | 17.05 | 17.05 | 335,463 |
Mar 11, 2025 | 14.98 | 16.15 | 12.21 | 15.04 | 15.04 | 561,301 |
Mar 10, 2025 | 23.00 | 25.13 | 16.30 | 17.79 | 17.79 | 437,486 |
Mar 7, 2025 | 30.81 | 35.74 | 28.00 | 28.12 | 28.12 | 183,261 |
Mar 6, 2025 | 36.40 | 39.41 | 29.65 | 36.30 | 36.30 | 293,905 |
Mar 5, 2025 | 27.90 | 29.88 | 24.98 | 27.23 | 27.23 | 355,655 |
Mar 4, 2025 | 17.68 | 20.86 | 16.85 | 18.24 | 18.24 | 245,543 |
Mar 3, 2025 | 30.60 | 31.63 | 21.81 | 23.12 | 23.12 | 315,035 |
Feb 28, 2025 | 14.10 | 21.50 | 13.80 | 19.69 | 19.69 | 406,334 |
Feb 27, 2025 | 26.80 | 26.80 | 20.88 | 22.81 | 22.81 | 144,537 |
Feb 26, 2025 | 22.18 | 23.74 | 19.01 | 22.39 | 22.39 | 261,223 |
Feb 25, 2025 | 27.36 | 28.40 | 20.10 | 20.69 | 20.69 | 513,846 |
Feb 24, 2025 | 40.01 | 41.17 | 30.00 | 35.79 | 35.79 | 262,842 |
Feb 21, 2025 | 50.07 | 52.59 | 46.81 | 48.21 | 48.21 | 60,375 |
Feb 20, 2025 | 50.30 | 51.70 | 46.00 | 47.72 | 47.72 | 80,899 |
Feb 19, 2025 | 56.33 | 58.12 | 54.29 | 54.94 | 54.94 | 26,517 |
Feb 18, 2025 | 54.67 | 58.27 | 53.32 | 56.09 | 56.09 | 39,421 |
Feb 17, 2025 | 53.00 | 56.43 | 52.47 | 54.69 | 54.69 | 18,780 |
Feb 14, 2025 | 51.63 | 53.97 | 50.86 | 53.26 | 53.26 | 63,242 |
Feb 13, 2025 | 51.00 | 53.89 | 48.67 | 48.74 | 48.74 | 58,534 |
Feb 12, 2025 | 50.12 | 50.94 | 46.00 | 48.72 | 48.72 | 106,253 |
Feb 11, 2025 | 58.13 | 58.47 | 52.61 | 52.61 | 52.61 | 41,339 |
Feb 10, 2025 | 56.40 | 59.29 | 55.44 | 56.61 | 56.61 | 44,262 |
Feb 7, 2025 | 53.27 | 60.91 | 52.61 | 56.53 | 56.53 | 63,852 |
Feb 6, 2025 | 59.82 | 61.99 | 53.74 | 53.74 | 53.74 | 95,222 |
Feb 5, 2025 | 62.45 | 66.67 | 59.12 | 61.12 | 61.12 | 28,374 |
Feb 4, 2025 | 57.67 | 65.98 | 56.87 | 63.48 | 63.48 | 55,278 |
Feb 3, 2025 | 44.28 | 57.95 | 43.60 | 56.30 | 56.30 | 179,819 |
Jan 31, 2025 | 60.63 | 65.10 | 57.15 | 63.56 | 63.56 | 49,946 |
Jan 30, 2025 | 64.92 | 69.00 | 62.23 | 63.59 | 63.59 | 67,008 |
Jan 29, 2025 | 61.79 | 63.26 | 56.83 | 57.12 | 57.12 | 67,259 |
Jan 28, 2025 | 65.40 | 68.00 | 57.91 | 58.94 | 58.94 | 40,600 |
Jan 27, 2025 | 55.58 | 70.40 | 53.27 | 60.09 | 60.09 | 193,067 |
Jan 24, 2025 | 87.91 | 89.74 | 76.26 | 80.01 | 80.01 | 185,644 |
Jan 23, 2025 | 80.78 | 93.60 | 77.89 | 88.36 | 88.36 | 408,902 |
Jan 22, 2025 | 90.72 | 96.35 | 80.75 | 80.81 | 80.81 | 423,899 |
Jan 21, 2025 | 90.66 | 97.97 | 76.76 | 91.34 | 91.34 | 227,997 |
Jan 20, 2025 | 114.97 | 115.14 | 97.62 | 101.00 | 101.00 | 255,804 |
Jan 17, 2025 | 85.41 | 96.51 | 84.51 | 94.96 | 94.96 | 148,832 |
Jan 16, 2025 | 77.21 | 77.86 | 66.16 | 75.57 | 75.57 | 136,191 |
Jan 15, 2025 | 66.16 | 77.20 | 63.01 | 73.85 | 73.85 | 148,620 |
Jan 14, 2025 | 62.14 | 68.80 | 59.04 | 62.28 | 62.28 | 210,771 |
Jan 13, 2025 | 54.23 | 55.77 | 44.75 | 49.17 | 49.17 | 226,154 |
Jan 10, 2025 | 61.98 | 65.05 | 52.05 | 56.50 | 56.50 | 147,174 |
Jan 9, 2025 | 60.67 | 64.00 | 53.52 | 61.24 | 61.24 | 81,457 |
Jan 8, 2025 | 62.31 | 73.00 | 59.27 | 60.66 | 60.66 | 187,680 |
Jan 7, 2025 | 89.29 | 89.50 | 67.00 | 74.81 | 74.81 | 150,644 |
Jan 6, 2025 | 76.28 | 84.01 | 67.00 | 82.94 | 82.94 | 326,180 |
Jan 3, 2025 | 49.28 | 61.05 | 47.21 | 60.55 | 60.55 | 133,245 |
Jan 2, 2025 | 52.07 | 54.38 | 46.97 | 50.46 | 50.46 | 196,226 |
Dec 31, 2024 | 51.22 | 59.54 | 51.20 | 59.04 | 59.04 | 63,921 |
Dec 30, 2024 | 66.00 | 66.42 | 51.22 | 54.50 | 54.50 | 203,731 |
Dec 27, 2024 | 75.00 | 80.81 | 66.81 | 70.80 | 70.80 | 149,390 |
Dec 24, 2024 | 74.99 | 81.54 | 68.79 | 71.49 | 71.49 | 60,212 |
Dec 23, 2024 | 93.94 | 99.04 | 78.85 | 81.96 | 81.96 | 137,207 |
Dec 20, 2024 | 76.00 | 93.29 | 55.01 | 90.02 | 90.02 | 298,256 |
Dec 19, 2024 | 103.06 | 106.84 | 79.84 | 85.50 | 85.50 | 332,322 |
Dec 18, 2024 | 123.45 | 131.99 | 114.09 | 125.18 | 125.18 | 74,924 |
Dec 17, 2024 | 159.49 | 164.32 | 129.21 | 136.22 | 136.22 | 78,212 |
Dec 16, 2024 | 181.23 | 183.99 | 160.86 | 174.68 | 174.68 | 98,990 |
Dec 13, 2024 | 142.03 | 149.00 | 132.50 | 142.20 | 142.20 | 41,041 |
Dec 12, 2024 | 158.58 | 162.90 | 141.68 | 148.21 | 148.21 | 39,639 |
Dec 11, 2024 | 127.47 | 152.77 | 125.61 | 151.30 | 151.30 | 90,724 |
Dec 10, 2024 | 120.28 | 125.23 | 107.96 | 107.96 | 107.96 | 83,374 |
Dec 9, 2024 | 143.00 | 152.47 | 120.01 | 130.14 | 130.14 | 98,129 |
Dec 6, 2024 | 143.74 | 149.99 | 135.45 | 142.23 | 142.23 | 69,809 |
Dec 5, 2024 | 199.08 | 207.31 | 146.42 | 149.98 | 149.98 | 137,288 |
Dec 4, 2024 | 137.38 | 144.86 | 121.37 | 123.53 | 123.53 | 46,983 |
Dec 3, 2024 | 137.07 | 148.00 | 109.09 | 133.38 | 133.38 | 133,577 |
Dec 2, 2024 | 145.42 | 154.99 | 127.00 | 140.84 | 140.84 | 72,469 |
Nov 29, 2024 | 154.59 | 177.86 | 151.09 | 155.09 | 155.09 | 60,430 |
Nov 28, 2024 | 146.04 | 150.00 | 137.32 | 143.07 | 143.07 | 25,486 |
Nov 27, 2024 | 131.88 | 149.07 | 125.00 | 138.60 | 138.60 | 94,991 |
Nov 26, 2024 | 164.46 | 176.52 | 135.00 | 157.35 | 157.35 | 124,108 |
Nov 25, 2024 | 227.22 | 250.00 | 149.00 | 188.81 | 188.81 | 118,996 |
Nov 22, 2024 | 212.20 | 218.74 | 152.08 | 207.92 | 207.92 | 131,678 |
Nov 21, 2024 | 442.25 | 498.62 | 238.30 | 342.20 | 342.20 | 106,697 |
Nov 20, 2024 | 285.52 | 384.99 | 264.26 | 344.67 | 344.67 | 70,407 |
Nov 19, 2024 | 187.00 | 238.18 | 180.00 | 231.21 | 231.21 | 54,686 |
Nov 18, 2024 | 151.13 | 180.43 | 131.79 | 178.35 | 178.35 | 38,929 |
Nov 15, 2024 | 121.43 | 139.44 | 117.70 | 136.70 | 136.70 | 35,537 |
Nov 14, 2024 | 142.19 | 146.87 | 112.02 | 121.19 | 121.19 | 43,037 |
Nov 13, 2024 | 147.00 | 198.37 | 143.90 | 164.03 | 164.03 | 40,067 |
Nov 12, 2024 | 172.06 | 180.00 | 110.07 | 145.27 | 145.27 | 51,549 |
Nov 11, 2024 | 101.16 | 127.80 | 99.39 | 123.06 | 123.06 | 29,211 |
Nov 8, 2024 | 81.76 | 87.69 | 73.77 | 73.77 | 73.77 | 24,116 |
Nov 7, 2024 | 67.54 | 76.99 | 66.00 | 75.56 | 75.56 | 11,697 |
Nov 6, 2024 | 64.97 | 72.55 | 59.75 | 67.46 | 67.46 | 27,519 |
Nov 5, 2024 | 51.93 | 59.73 | 50.37 | 54.29 | 54.29 | 22,123 |
Nov 4, 2024 | 50.32 | 52.82 | 45.63 | 48.63 | 48.63 | 19,835 |
Nov 1, 2024 | 60.97 | 69.74 | 55.00 | 55.90 | 55.90 | 23,300 |
Oct 31, 2024 | 63.81 | 75.17 | 58.58 | 64.51 | 64.51 | 39,407 |
Oct 30, 2024 | 76.40 | 76.82 | 61.61 | 71.25 | 71.25 | 30,510 |
Oct 29, 2024 | 81.40 | 84.99 | 69.00 | 77.71 | 77.71 | 28,632 |
Oct 28, 2024 | 62.79 | 69.46 | 61.56 | 68.01 | 68.01 | 20,430 |
Oct 25, 2024 | 55.78 | 66.19 | 54.26 | 64.33 | 64.33 | 27,191 |
Oct 24, 2024 | 45.67 | 55.25 | 45.30 | 52.90 | 52.90 | 31,789 |
Oct 23, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
Oct 22, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
Oct 21, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
Oct 18, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
Oct 17, 2024 | 35.14 | 36.78 | 32.00 | 36.63 | 36.63 | 31,098 |
Oct 16, 2024 | 36.72 | 38.31 | 33.70 | 36.63 | 36.63 | 64,213 |
Oct 15, 2024 | 42.04 | 43.07 | 33.00 | 35.35 | 35.35 | 40,175 |
Oct 14, 2024 | 51.71 | 55.54 | 50.12 | 53.31 | 53.31 | 19,001 |
Oct 11, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
20.50
+3.74%
QLD ProShares Ultra QQQ
90.75
+2.45%
PKB Invesco Building & Construction ETF
71.67
+2.23%
WLDR Affinity World Leaders Equity ETF
29.41
+2.22%
IYW iShares U.S. Technology ETF
145.77
+2.06%
BLOK Amplify Transformational Data Sharing ETF
40.99
+2.02%
PXE Invesco Dynamic Energy Exploration & Production ETF
24.93
+2.00%
FTEC Fidelity MSCI Information Technology Index ETF
166.48
+1.88%
IXN iShares Global Tech ETF
78.27
+1.81%
AIRR First Trust RBA American Industrial RenaissanceTM ETF
70.90
+1.79%
VGT Vanguard Information Technology Index Fund ETF Shares
559.15
+1.77%
IGM iShares Expanded Tech Sector ETF
94.19
+1.70%
MGK Vanguard Mega Cap Growth Index Fund
320.49
+1.60%
PSCI Invesco S&P SmallCap Industrials ETF
118.41
+1.53%
HTUS Hull Tactical US ETF
36.77
+1.48%
VUG Vanguard Growth Index Fund ETF Shares
383.84
+1.47%
XLK The Technology Select Sector SPDR Fund
213.05
+1.47%
ONEQ Fidelity Nasdaq Composite Index ETF
69.63
+1.43%
PRN Invesco Dorsey Wright Industrials Momentum ETF
138.76
+1.43%
ILCG iShares Morningstar Growth ETF
83.84
+1.42%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
95.60
+1.41%
IEO iShares U.S. Oil & Gas Exploration & Production ETF
82.32
+1.39%
UTES Virtus Reaves Utilities ETF
67.67
+1.38%
NULG Nuveen ESG Large-Cap Growth ETF
81.75
+1.38%
FLJH Franklin FTSE Japan Hedged ETF
31.08
+1.36%
XAR SPDR S&P Aerospace & Defense ETF
173.25
+1.34%
IWF iShares Russell 1000 Growth ETF
371.62
+1.32%
QQQ Invesco QQQ Trust
481.68
+1.31%
IETC iShares U.S. Tech Independence Focused ETF
79.61
+1.28%
JSMD Janus Henderson Small/Mid Cap Growth Alpha ETF
69.99
+1.27%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
345.00
+1.25%
XSD SPDR S&P Semiconductor ETF
195.35
+1.24%
HYHG ProShares High Yield—Interest Rate Hedged
63.58
+1.23%
SPMO Invesco S&P 500 Momentum ETF
95.73
+1.23%
IUSG iShares Core S&P U.S. Growth ETF
131.26
+1.23%
XLG Invesco S&P 500 Top 50 ETF
46.34
+1.22%
IVW iShares S&P 500 Growth ETF
95.78
+1.19%
SPYG SPDR Portfolio S&P 500 Growth ETF
82.97
+1.18%
PAVE Global X U.S. Infrastructure Development ETF
38.83
+1.17%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
74.92
+1.17%
FTXN First Trust Nasdaq Oil & Gas ETF
25.94
+1.17%
HEWJ iShares Currency Hedged MSCI Japan ETF
42.49
+1.17%
SCHG Schwab U.S. Large-Cap Growth ETF
25.71
+1.14%
TMFC Motley Fool 100 Index ETF
57.26
+1.13%
FCOM Fidelity MSCI Communication Services Index ETF
56.17
+1.12%
IWY iShares Russell Top 200 Growth ETF
216.55
+1.12%
DXJ WisdomTree Japan Hedged Equity Fund
109.85
+1.10%
PPA Invesco Aerospace & Defense ETF
123.09
+1.08%
CEFS Saba Closed-End Funds ETF
21.25
+1.07%
VOX Vanguard Communication Services Index Fund ETF Shares
148.25
+1.06%
DYNF iShares U.S. Equity Factor Rotation Active ETF
49.09
+1.05%
SPXV ProShares S&P 500 ex-Health Care ETF
60.51
+1.04%
OEF iShares S&P 100 ETF
271.57
+1.03%
IXP iShares Global Comm Services ETF
98.81
+0.99%
PTF Invesco Dorsey Wright Technology Momentum ETF
59.40
+0.99%
JPSE JPMorgan Diversified Return U.S. Small Cap Equity ETF
42.21
+0.98%
IWL iShares Russell Top 200 ETF
137.79
+0.97%
SMLF iShares U.S. Small-Cap Equity Factor ETF
61.61
+0.95%
RWJ Invesco S&P SmallCap 600 Revenue ETF
38.96
+0.93%
DUSA Davis Select U.S. Equity ETF
42.31
+0.93%
FYX First Trust Small Cap Core AlphaDEX Fund
87.54
+0.92%
IOO iShares Global 100 ETF
97.02
+0.92%
MTUM iShares MSCI USA Momentum Factor ETF
211.52
+0.90%
USMC Principal U.S. Mega-Cap ETF
57.21
+0.88%
FNY First Trust Mid Cap Growth AlphaDEX Fund
74.80
+0.86%
PCEF Invesco CEF Income Composite ETF
18.60
+0.85%
MGC Vanguard Mega Cap Index Fund
201.98
+0.84%
FVAL Fidelity Value Factor ETF
58.57
+0.84%
SPHB Invesco S&P 500 High Beta ETF
79.83
+0.83%
GVIP Goldman Sachs Hedge Industry VIP ETF
121.43
+0.82%
GRPM Invesco S&P MidCap 400 GARP ETF
101.06
+0.81%
AIQ Global X Artificial Intelligence & Technology ETF
37.17
+0.81%
XNTK SPDR NYSE Technology ETF
198.49
+0.81%
VV Vanguard Large Cap Index Fund
257.30
+0.79%
GRID First Trust NASDAQ Clean Edge Smart Grid Infrastructure Index Fund
119.55
+0.78%
FIDU Fidelity MSCI Industrials Index ETF
69.25
+0.76%
XLI The Industrial Select Sector SPDR Fund
132.21
+0.75%
SPLG SPDR Portfolio S&P 500 ETF
65.69
+0.75%
IDX VanEck Indonesia Index ETF
13.50
+0.75%
FLTW Franklin FTSE Taiwan ETF
43.55
+0.74%
BBUS JPMorgan BetaBuilders U.S. Equity ETF
100.98
+0.74%
VIS Vanguard Industrials Index Fund ETF Shares
249.65
+0.73%
RSPG Invesco S&P 500 Equal Weight Energy ETF
70.50
+0.73%
FNDA Schwab Fundamental U.S. Small Company ETF
26.45
+0.72%
FAD First Trust Multi Cap Growth AlphaDEX Fund
130.29
+0.72%
IYY iShares Dow Jones U.S. ETF
135.96
+0.72%
RTH VanEck Retail ETF
228.47
+0.72%
EWT iShares MSCI Taiwan ETF
47.82
+0.72%
DGRS WisdomTree U.S. SmallCap Quality Dividend Growth Fund
43.71
+0.71%
QLC FlexShares US Quality Large Cap Index Fund
63.88
+0.71%
SPY SPDR S&P 500 ETF
558.47
+0.71%
VOO Vanguard S&P 500 ETF
513.35
+0.71%
IFRA iShares U.S. Infrastructure ETF
45.54
+0.71%
RFV Invesco S&P MidCap 400 Pure Value ETF
109.58
+0.71%
SLX VanEck Steel ETF
60.55
+0.70%
COPX Global X Copper Miners ETF
38.07
+0.69%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
85.10
+0.69%
SPTM SPDR Portfolio S&P 1500 Composite Stock Market ETF
67.80
+0.68%
PBUS Invesco MSCI USA ETF
56.02
+0.68%
IJK iShares S&P Mid-Cap 400 Growth ETF
83.53
+0.67%