7,675.75

+79.00

+1.04%

52,679.00

+784.00

+1.51%

28,564.25

+258.50

+0.91%

Russell 2000 Futures

2,864.20

+39.20

+1.39%

4.9520

+0.0580

+1.19%

18.21

-2.62

-12.57%

4,051.30

+110.90

+2.81%

78,516.86

+1,547.39

+2.01%

Crude Oil Dec 26

95.64

-0.45

-0.47%

US Private Equity

10,855.23

+18.94

+0.17%

LSE - Delayed Quote USD

Leverage Shares 3x Microsoft ETP Securities (MSF3.L)

55.90 +0.91 (+1.65%)

As of 8:54:48 AM GMT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 4, 2026	55.18	58.19	55.18	58.19	58.19	1,854
Nov 3, 2026	52.02	54.27	51.71	54.99	54.99	1,056
Nov 2, 2026	57.08	59.23	57.08	57.52	57.52	1,019
Oct 30, 2026	57.71	59.30	57.01	57.49	57.49	3,295
Oct 29, 2026	66.71	67.48	58.67	58.17	58.17	7,508
Oct 28, 2026	59.66	59.80	59.28	59.21	59.21	619
Oct 27, 2026	59.75	61.00	59.53	61.01	61.01	1,785
Oct 26, 2026	58.30	59.81	57.67	60.01	60.01	673
Oct 23, 2026	55.98	58.27	55.86	58.28	58.28	1,357
Oct 22, 2026	59.70	60.95	57.86	58.48	58.48	1,874
Oct 21, 2026	59.79	60.45	59.79	60.53	60.53	880
Oct 20, 2026	62.25	62.50	60.42	60.56	60.56	238
Oct 19, 2026	61.23	62.00	59.23	61.83	61.83	1,562
Oct 16, 2026	63.54	63.97	60.43	60.43	60.43	1,131
Oct 15, 2026	59.84	62.00	59.84	63.06	63.06	2,454
Oct 14, 2026	65.85	66.00	63.00	63.00	63.00	559
Oct 13, 2026	65.00	67.80	64.45	66.17	66.17	2,193
Oct 12, 2026	62.80	64.75	62.80	64.66	64.66	2,565
Oct 9, 2026	58.64	61.92	58.64	61.85	61.85	2,210
Oct 8, 2026	60.29	61.25	59.68	60.99	60.99	1,016
Oct 7, 2026	60.90	61.53	58.95	59.92	59.92	2,351
Oct 6, 2026	59.61	62.43	59.61	61.81	61.81	1,997
Oct 5, 2026	55.78	61.15	55.78	59.50	59.50	2,872
Oct 2, 2026	56.50	58.24	56.19	56.08	56.08	423
Oct 1, 2026	55.25	58.25	55.25	55.50	55.50	3,379
Sep 30, 2026	54.43	57.27	54.43	57.27	57.27	1,325
Sep 29, 2026	52.50	55.50	52.25	53.90	53.90	1,504
Sep 28, 2026	56.56	56.58	52.24	54.19	54.19	6,135
Sep 25, 2026	50.69	56.60	50.54	55.83	55.83	5,141
Sep 24, 2026	50.73	51.28	49.77	49.96	49.96	2,543
Sep 23, 2026	52.05	53.74	50.81	51.30	51.30	2,864
Sep 22, 2026	52.78	54.20	49.97	49.97	49.97	2,565
Sep 21, 2026	50.00	50.37	49.60	49.25	49.25	1,970
Sep 18, 2026	51.53	51.53	49.96	49.93	49.93	2,197
Sep 17, 2026	50.14	51.34	50.02	50.94	50.94	2,033
Sep 16, 2026	51.14	51.14	49.50	50.13	50.13	762
Sep 15, 2026	51.85	53.07	51.48	51.94	51.94	1,456
Sep 14, 2026	50.09	53.08	49.40	53.14	53.14	3,245
Sep 11, 2026	49.95	51.25	49.95	51.06	51.06	3,439
Sep 10, 2026	49.67	49.83	48.54	49.76	49.76	3,639
Sep 9, 2026	50.31	50.31	49.80	49.80	49.80	1,217
Sep 8, 2026	51.03	51.31	49.38	50.06	50.06	3,843
Sep 7, 2026	51.50	51.50	51.00	51.38	51.38	172
Sep 4, 2026	55.51	55.51	52.48	52.48	52.48	1,289
Sep 3, 2026	51.67	55.95	51.67	56.44	56.44	3,997
Sep 2, 2026	51.53	52.19	51.25	51.58	51.58	6,544
Sep 1, 2026	54.55	54.67	52.23	52.92	52.92	5,776
Aug 28, 2026	54.05	57.63	53.80	57.53	57.53	6,148
Aug 27, 2026	50.43	54.05	50.43	52.27	52.27	402
Aug 26, 2026	49.77	51.54	49.03	51.24	51.24	184
Aug 25, 2026	48.52	49.67	48.00	49.53	49.53	2,517
Aug 24, 2026	47.95	49.32	47.39	49.31	49.31	1,948
Aug 21, 2026	47.14	48.46	46.70	47.95	47.95	321
Aug 20, 2026	47.70	49.00	47.00	46.85	46.85	993
Aug 19, 2026	46.72	48.18	46.72	48.18	48.18	1,328
Aug 18, 2026	46.46	47.89	46.00	47.30	47.30	2,767
Aug 17, 2026	50.84	50.84	47.24	48.16	48.16	9,118
Aug 14, 2026	51.58	52.93	51.49	52.29	52.29	6,698
Aug 13, 2026	49.72	53.00	49.60	51.13	51.13	8,367
Aug 12, 2026	53.42	53.65	50.84	50.91	50.91	7,245
Aug 11, 2026	54.50	55.15	53.31	53.65	53.65	3,625
Aug 10, 2026	52.72	57.56	52.60	56.19	56.19	29,211
Aug 7, 2026	52.86	54.91	52.37	53.94	53.94	8,394
Aug 6, 2026	49.17	52.90	48.22	52.13	52.13	15,453
Aug 5, 2026	50.53	53.02	49.61	50.36	50.36	17,677
Aug 4, 2026	48.44	53.00	45.95	52.97	52.97	33,321
Aug 3, 2026	43.69	50.50	43.67	49.59	49.59	34,566
Jul 31, 2026	38.42	42.63	38.00	41.42	41.42	10,091
Jul 30, 2026	33.01	39.76	32.55	38.57	38.57	52,053
Jul 29, 2026	28.44	28.47	27.41	27.86	27.86	1,949
Jul 28, 2026	27.41	29.03	27.32	28.93	28.93	14,982
Jul 27, 2026	26.00	27.50	26.00	27.48	27.48	2,947
Jul 24, 2026	25.88	26.36	25.29	26.10	26.10	14,030
Jul 23, 2026	26.85	27.38	24.80	24.77	24.77	4,846
Jul 22, 2026	28.96	29.22	26.94	27.08	27.08	4,059
Jul 21, 2026	29.48	29.48	28.80	29.07	29.07	3,778
Jul 20, 2026	28.26	28.79	27.00	28.88	28.88	7,582
Jul 17, 2026	28.24	28.88	27.46	27.47	27.47	7,421
Jul 16, 2026	28.89	29.90	27.86	29.22	29.22	10,613
Jul 15, 2026	26.27	29.00	26.20	28.61	28.61	9,694
Jul 14, 2026	27.24	27.24	25.00	26.61	26.61	8,568
Jul 13, 2026	26.78	27.54	26.32	27.66	27.66	12,970
Jul 10, 2026	26.87	27.88	25.92	26.01	26.01	7,888
Jul 9, 2026	26.20	26.20	24.40	25.41	25.41	8,590
Jul 8, 2026	27.61	27.61	25.83	25.83	25.83	14,808
Jul 7, 2026	27.42	28.31	27.38	28.11	28.11	8,744
Jul 6, 2026	27.58	28.00	25.80	26.89	26.89	7,541
Jul 3, 2026	27.80	27.80	26.59	26.68	26.68	14,684
Jul 2, 2026	27.01	27.70	25.95	27.13	27.13	13,560
Jul 1, 2026	24.51	27.00	24.51	26.48	26.48	14,467
Jun 30, 2026	23.88	24.10	23.33	23.80	23.80	12,500
Jun 29, 2026	25.45	25.88	24.07	24.37	24.37	18,348
Jun 26, 2026	21.31	23.92	21.23	23.92	23.92	16,484
Jun 25, 2026	23.00	23.50	21.00	21.30	21.30	20,475
Jun 24, 2026	24.91	25.63	24.20	24.86	24.86	14,736
Jun 23, 2026	23.44	25.29	23.43	24.70	24.70	45,944
Jun 22, 2026	26.25	26.30	24.36	24.42	24.42	19,882
Jun 19, 2026	26.01	26.10	25.83	25.95	25.95	5,419
Jun 18, 2026	26.85	26.88	24.99	25.27	25.27	15,143
Jun 17, 2026	29.59	29.59	27.45	27.53	27.53	6,007
Jun 16, 2026	30.99	31.00	28.92	29.33	29.33	5,923
Jun 15, 2026	30.25	30.76	29.50	30.60	30.60	19,412
Jun 12, 2026	29.11	29.67	27.00	28.42	28.42	9,822
Jun 11, 2026	30.41	30.77	28.00	28.22	28.22	7,159
Jun 10, 2026	31.75	32.07	30.24	31.35	31.35	21,649
Jun 9, 2026	33.96	34.07	31.78	31.78	31.78	5,451
Jun 8, 2026	35.14	35.14	33.60	33.60	33.60	20,413
Jun 5, 2026	37.90	38.98	36.46	36.66	36.66	6,094
Jun 4, 2026	38.16	40.20	38.16	38.84	38.84	11,286
Jun 3, 2026	41.40	42.41	37.86	38.17	38.17	16,865
Jun 2, 2026	46.12	46.63	42.48	42.78	42.78	13,265
Jun 1, 2026	47.87	51.34	47.48	48.55	48.55	23,849
May 29, 2026	39.41	43.80	39.02	43.26	43.26	19,573
May 28, 2026	35.37	39.00	35.37	38.06	38.06	11,580
May 27, 2026	35.67	35.83	34.40	35.16	35.16	7,947
May 26, 2026	36.82	36.97	35.50	35.76	35.76	3,717
May 22, 2026	37.39	38.00	36.16	36.89	36.89	5,271
May 21, 2026	36.71	40.44	36.00	36.80	36.80	10,154
May 20, 2026	36.29	36.54	34.83	36.13	36.13	8,087
May 19, 2026	37.70	40.25	37.14	37.14	37.14	16,180
May 18, 2026	37.15	38.00	36.00	36.35	36.35	19,997
May 15, 2026	33.50	38.49	33.39	37.60	37.60	12,582
May 14, 2026	32.99	34.83	32.40	34.83	34.83	13,105
May 13, 2026	34.02	34.25	32.40	32.90	32.90	20,853
May 12, 2026	34.60	35.61	33.80	34.02	34.02	7,636
May 11, 2026	35.42	35.77	34.00	35.10	35.10	33,129
May 8, 2026	37.93	37.95	35.86	36.15	36.15	14,338
May 7, 2026	36.24	39.34	35.87	38.79	38.79	12,854
May 6, 2026	34.41	36.50	33.60	35.63	35.63	27,768
May 5, 2026	36.06	36.52	34.71	35.09	35.09	11,014
May 1, 2026	35.04	36.33	34.44	35.99	35.99	7,648
Apr 30, 2026	37.41	37.91	32.01	32.92	32.92	26,669
Apr 29, 2026	40.75	40.75	38.44	38.91	38.91	32,946
Apr 28, 2026	38.50	39.75	37.49	39.41	39.41	17,724
Apr 27, 2026	39.14	39.98	33.75	38.30	38.30	15,086
Apr 24, 2026	38.27	38.40	37.00	37.88	37.88	19,206
Apr 23, 2026	39.85	40.07	36.73	38.58	38.58	44,358
Apr 22, 2026	40.04	41.48	39.81	41.48	41.48	19,276
Apr 21, 2026	38.21	40.08	37.50	39.54	39.54	30,439
Apr 20, 2026	37.91	38.92	37.28	37.28	37.28	19,124
Apr 17, 2026	38.27	41.21	38.00	41.07	41.07	15,264
Apr 16, 2026	37.55	38.27	36.25	37.36	37.36	30,933
Apr 15, 2026	32.11	35.37	31.99	35.07	35.07	23,719
Apr 14, 2026	30.01	31.81	30.01	31.42	31.42	21,519
Apr 13, 2026	26.34	28.78	26.00	28.69	28.69	17,383
Apr 10, 2026	27.31	27.69	26.82	26.82	26.82	12,899
Apr 9, 2026	27.58	27.85	25.96	26.31	26.31	8,841
Apr 8, 2026	29.80	30.12	28.20	28.19	28.19	9,789
Apr 7, 2026	27.46	27.55	25.88	26.17	26.17	2,873
Apr 2, 2026	25.68	26.88	25.26	26.83	26.83	5,556
Apr 1, 2026	27.87	28.09	26.40	27.01	27.01	8,648
Mar 31, 2026	25.18	26.25	25.18	25.50	25.50	13,260
Mar 30, 2026	24.47	25.47	24.47	25.24	25.24	3,728
Mar 27, 2026	26.30	26.30	23.94	24.68	24.68	7,547
Mar 26, 2026	26.99	27.65	26.29	26.36	26.36	7,138
Mar 25, 2026	28.40	28.75	26.87	27.08	27.08	12,159
Mar 24, 2026	30.23	30.58	27.44	27.80	27.80	9,342
Mar 23, 2026	28.86	31.03	28.80	29.80	29.80	7,838
Mar 20, 2026	31.63	31.66	29.95	30.35	30.35	4,548
Mar 19, 2026	31.97	32.20	31.33	31.43	31.43	2,372
Mar 18, 2026	34.09	34.69	32.55	32.55	32.55	3,682
Mar 17, 2026	33.75	34.76	33.74	33.89	33.89	3,884
Mar 16, 2026	33.99	33.99	33.00	33.74	33.74	6,923
Mar 13, 2026	34.79	35.33	33.20	33.41	33.41	10,711
Mar 12, 2026	35.11	35.80	34.90	35.62	35.62	33,305
Mar 11, 2026	35.98	36.74	34.88	35.24	35.24	4,487
Mar 10, 2026	37.12	37.59	35.16	36.33	36.33	17,060
Mar 9, 2026	35.29	36.77	34.84	36.21	36.21	5,076
Mar 6, 2026	37.83	37.85	36.00	37.65	37.65	5,406
Mar 5, 2026	35.76	37.55	35.12	36.24	36.24	13,089
Mar 4, 2026	35.25	36.26	34.80	35.99	35.99	6,241
Mar 3, 2026	32.60	34.58	32.03	34.57	34.57	2,630
Mar 2, 2026	31.20	34.49	32.45	33.81	33.81	17,473
Feb 27, 2026	34.67	34.78	32.24	33.04	33.04	15,673
Feb 26, 2026	34.56	36.42	34.41	34.88	34.88	7,995
Feb 25, 2026	31.96	34.72	31.91	34.08	34.08	11,296
Feb 24, 2026	31.15	32.00	30.40	31.45	31.45	7,994
Feb 23, 2026	33.77	34.20	31.07	31.46	31.46	8,909
Feb 20, 2026	34.87	35.08	33.94	34.35	34.35	6,981
Feb 19, 2026	35.42	35.81	34.77	35.00	35.00	5,962
Feb 18, 2026	34.55	35.48	34.00	35.18	35.18	4,919
Feb 17, 2026	33.71	35.37	33.56	34.56	34.56	3,052
Feb 16, 2026	36.30	36.30	35.38	35.44	35.44	1,830
Feb 13, 2026	35.42	36.13	34.45	34.83	34.83	1,342
Feb 12, 2026	36.45	36.92	34.45	34.83	34.83	2,356
Feb 11, 2026	39.05	39.75	35.73	35.57	35.57	5,357
Feb 10, 2026	39.10	41.50	38.76	40.59	40.59	8,072
Feb 9, 2026	36.10	38.25	35.50	38.28	38.28	15,510
Feb 6, 2026	33.83	35.82	33.45	34.69	34.69	23,344
Feb 5, 2026	38.24	38.54	34.80	36.68	36.68	22,598
Feb 4, 2026	39.67	40.52	38.09	40.12	40.12	12,306
Feb 3, 2026	43.15	43.47	39.00	39.26	39.26	40,219
Feb 2, 2026	42.72	44.57	42.40	43.09	43.09	9,639
Jan 30, 2026	45.00	47.97	44.09	44.80	44.80	24,790
Jan 29, 2026	54.40	55.00	40.58	41.21	41.21	37,787
Jan 28, 2026	65.46	65.77	63.88	63.88	63.88	2,371
Jan 27, 2026	61.96	64.36	61.43	64.12	64.12	2,413
Jan 26, 2026	59.39	61.64	57.83	61.44	61.44	3,368
Jan 23, 2026	54.72	60.09	53.23	59.33	59.33	1,750
Jan 22, 2026	52.36	53.37	51.92	53.17	53.17	2,818
Jan 21, 2026	55.45	55.68	53.00	53.06	53.06	1,497
Jan 20, 2026	54.50	55.32	54.00	55.60	55.60	1,691
Jan 19, 2026	55.39	55.79	54.00	55.31	55.31	612
Jan 16, 2026	56.83	57.53	56.03	57.53	57.53	1,409
Jan 15, 2026	57.44	58.81	56.80	57.44	57.44	4,557
Jan 14, 2026	61.30	61.32	58.00	58.99	58.99	1,133
Jan 13, 2026	64.00	64.28	59.94	61.17	61.17	779
Jan 12, 2026	64.20	65.86	62.87	64.97	64.97	1,174
Jan 9, 2026	64.60	65.23	62.62	64.10	64.10	1,358
Jan 8, 2026	66.68	66.95	64.12	64.64	64.64	693
Jan 7, 2026	64.67	69.00	64.67	68.81	68.81	316
Jan 6, 2026	62.63	62.89	61.60	62.58	62.58	864
Jan 5, 2026	63.07	63.67	61.98	63.67	63.67	7,973
Jan 2, 2026	68.78	69.95	62.84	63.01	63.01	887
Dec 31, 2025	69.18	69.18	68.63	69.04	69.04	510
Dec 30, 2025	68.48	69.76	68.48	69.76	69.76	30
Dec 29, 2025	68.75	69.00	67.80	68.42	68.42	371
Dec 24, 2025	69.39	69.39	68.79	69.07	69.07	353
Dec 23, 2025	68.01	68.78	68.01	69.11	69.11	383
Dec 22, 2025	69.19	69.47	67.57	68.63	68.63	459
Dec 19, 2025	68.56	69.22	68.00	68.47	68.47	1,117
Dec 18, 2025	65.70	69.50	65.48	69.57	69.57	615
Dec 17, 2025	64.98	66.07	64.92	65.22	65.22	688
Dec 16, 2025	63.41	64.28	63.00	63.87	63.87	128
Dec 15, 2025	65.62	66.32	64.00	64.28	64.28	755
Dec 12, 2025	68.00	68.39	65.38	65.63	65.63	913
Dec 11, 2025	63.92	67.41	62.47	66.58	66.58	741
Dec 10, 2025	72.43	72.62	66.00	66.96	66.96	1,344
Dec 9, 2025	71.62	72.05	70.80	71.53	71.53	382
Dec 8, 2025	68.64	71.51	68.30	71.79	71.79	575
Dec 5, 2025	68.02	68.55	67.57	66.78	66.78	1,191
Dec 4, 2025	67.13	67.96	65.90	66.27	66.27	6,616
Dec 3, 2025	71.66	71.66	65.39	67.29	67.29	1,144
Dec 2, 2025	69.87	72.59	69.87	71.50	71.50	2,452
Dec 1, 2025	73.25	73.25	69.54	70.96	70.96	908
Nov 28, 2025	71.42	72.34	70.83	72.35	72.35	940
Nov 27, 2025	72.05	72.05	69.70	70.93	70.93	104
Nov 26, 2025	67.37	70.68	66.92	70.68	70.68	8,450
Nov 25, 2025	64.80	65.37	62.00	64.46	64.46	1,152
Nov 24, 2025	65.71	66.11	62.94	65.79	65.79	1,179
Nov 21, 2025	66.55	67.34	63.72	64.06	64.06	1,109
Nov 20, 2025	73.19	74.31	71.80	70.88	70.88	1,054
Nov 19, 2025	73.48	74.24	71.47	71.68	71.68	1,233
Nov 18, 2025	78.45	78.88	71.01	73.00	73.00	1,244
Nov 17, 2025	82.41	82.66	79.52	80.22	80.22	792
Nov 14, 2025	77.57	81.04	75.89	81.41	81.41	1,846
Nov 13, 2025	82.18	83.55	80.49	81.81	81.81	1,380
Nov 12, 2025	81.94	82.43	78.00	77.89	77.89	717
Nov 11, 2025	79.93	80.22	78.40	79.00	79.00	892
Nov 10, 2025	77.93	79.50	76.99	77.92	77.92	1,133
Nov 7, 2025	76.83	76.89	74.50	75.31	75.31	1,664
Nov 6, 2025	80.30	80.92	75.97	76.71	76.71	3,451
Nov 5, 2025	84.09	85.71	82.00	82.65	82.65	2,797
Nov 4, 2025	83.68	85.73	81.84	84.09	84.09	2,022

Mobilize your Website

View Site in Mobile | Classic

Share by: