Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Leverage Shares 2x Capped Accelerated MSTR Monthly ETF (NY:MSOO)

7.920 -0.389 (-4.68%)
Official Closing Price Updated: 8:00 PM EST, Jan 9, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 09, 2026 7.920 7.920 7.920 7.920 100 -0.39(-4.68%)
Jan 08, 2026 8.309 8.309 8.309 8.309 88 +0.23(+2.87%)
Jan 07, 2026 8.077 8.077 8.077 8.077 13 +0.17(+2.16%)
Jan 06, 2026 7.890 7.907 7.890 7.907 1,179 -0.23(-2.79%)
Jan 05, 2026 8.133 8.133 8.133 8.133 130 +0.29(+3.69%)
Jan 02, 2026 7.840 7.844 7.840 7.844 530 +0.21(+2.72%)
Dec 31, 2025 7.636 7.636 7.636 7.636 100 -0.19(-2.41%)
Dec 30, 2025 7.824 7.824 7.824 7.824 17 -0.11(-1.40%)
Dec 29, 2025 7.936 7.936 7.936 7.936 82 -0.17(-2.12%)
Dec 26, 2025 8.107 8.107 8.107 8.107 100 +0.02(+0.22%)
Dec 24, 2025 8.105 8.105 8.089 8.089 736 +0.01(+0.16%)
Dec 23, 2025 8.076 8.076 8.076 8.076 160 -0.36(-4.25%)
Dec 22, 2025 8.450 8.450 8.435 8.435 1,328 -0.08(-0.98%)
Dec 19, 2025 8.518 8.518 8.518 8.518 100 +0.37(+4.50%)
Dec 18, 2025 8.670 8.670 8.151 8.151 168 -0.11(-1.38%)
Dec 17, 2025 8.265 8.265 8.265 8.265 46 -0.41(-4.72%)
Dec 16, 2025 8.674 8.674 8.674 8.674 82 +0.32(+3.81%)
Dec 15, 2025 8.356 8.356 8.356 8.356 7 -0.81(-8.83%)
Dec 12, 2025 9.530 9.530 9.165 9.165 268 -0.31(-3.32%)
Dec 11, 2025 9.480 9.480 9.480 9.480 126 -0.08(-0.83%)
Dec 10, 2025 9.560 9.560 9.560 9.560 123 -0.14(-1.41%)
Dec 09, 2025 9.430 9.871 9.430 9.696 312 +0.25(+2.64%)
Dec 08, 2025 9.390 9.500 9.190 9.447 16,721 +0.26(+2.80%)
Dec 05, 2025 9.280 9.440 9.090 9.189 23,617 -0.28(-2.92%)
Dec 04, 2025 9.540 9.610 9.370 9.465 4,997 -0.08(-0.87%)
Dec 03, 2025 9.320 9.548 9.320 9.548 1,040 +0.29(+3.11%)
Dec 02, 2025 9.110 9.310 9.080 9.260 3,131 +0.51(+5.80%)
Dec 01, 2025 8.150 8.752 8.070 8.752 14,044 -0.30(-3.28%)
Nov 28, 2025 9.430 9.430 9.049 9.049 241 +0.07(+0.75%)
Nov 26, 2025 8.982 8.982 8.982 8.982 277 +0.21(+2.35%)
Nov 25, 2025 8.850 8.850 8.776 8.776 279 -0.38(-4.13%)
Nov 24, 2025 8.860 9.154 8.860 9.154 592 +0.47(+5.39%)
Nov 21, 2025 8.730 8.730 8.685 8.685 662 -0.39(-4.26%)
Nov 20, 2025 9.072 9.072 9.072 9.072 14 -0.45(-4.73%)
Nov 19, 2025 10.16 10.18 9.470 9.522 3,364 -1.13(-10.57%)
Nov 18, 2025 10.20 10.84 10.19 10.65 6,283 +0.65(+6.50%)
Nov 17, 2025 10.10 10.12 9.998 9.998 4,517 -0.22(-2.17%)
Nov 14, 2025 10.19 10.27 10.19 10.22 226 -0.49(-4.57%)
Nov 13, 2025 10.71 10.71 10.71 10.71 94 -0.82(-7.12%)
Nov 12, 2025 11.67 11.68 11.53 11.53 318 -0.43(-3.56%)
Nov 11, 2025 12.12 12.30 11.96 11.96 1,665 -0.38(-3.10%)
Nov 10, 2025 12.34 12.34 12.34 12.34 39 -0.10(-0.82%)
Nov 07, 2025 12.47 12.47 12.44 12.44 273 +0.20(+1.65%)
Nov 06, 2025 12.81 12.81 12.24 12.24 353 -0.95(-7.20%)
Nov 05, 2025 12.84 13.19 12.84 13.19 1,035 +0.44(+3.45%)
Nov 04, 2025 13.06 13.17 12.75 12.75 1,162 -0.92(-6.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.