Mstr 3xs � (SMI3)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 989.25 | -302.5 | -23.42 | 1026 | 1026 | 917.75 | 776 |
| 1721320200 | 1291.75 | 226.75 | 21.29 | 1220.5 | 1332.5 | 1220.5 | 279 |
| 1721233800 | 1065 | -26 | -2.38 | 1065 | 1065 | 1065 | 371 |
| 1721147400 | 1091 | -226.5 | -17.19 | 1164.5 | 1276.75 | 1085 | 510 |
| 1721061000 | 1317.5 | -1 | -43.40 | 1837.5 | 1837.5 | 1293.25 | 538 |
| 1720801800 | 2327.75 | -118.75 | -4.85 | 2327.75 | 2327.75 | 2327.75 | 129 |
| 1720715400 | 2446.5 | -422 | -14.71 | 2446.5 | 2446.5 | 2446.5 | 175 |
| 1720629000 | 2868.5 | -158.5 | -5.24 | 2868.5 | 2868.5 | 2868.5 | 174 |
| 1720542600 | 3027 | 127.5 | 4.40 | 3027 | 3027 | 3027 | 79 |
| 1720456200 | 2899.5 | -259.5 | -8.21 | 3097 | 3167.5 | 2684.5 | 700 |
| 1720197000 | 3159 | -195.5 | -5.83 | 3159 | 3159 | 3159 | 788 |
| 1720110600 | 3354.5 | 358 | 11.95 | 3354.5 | 3354.5 | 3354.5 | 654 |
| 1720024200 | 2996.5 | 373 | 14.22 | 2996.5 | 2996.5 | 2996.5 | 839 |
| 1719937800 | 2623.5 | 235.25 | 9.85 | 2623.5 | 2623.5 | 2623.5 | 170 |
| 1719851400 | 2388.25 | 99.75 | 4.36 | 2088 | 2492.75 | 2062.25 | 3133 |
| 1719592200 | 2288.5 | 159.75 | 7.50 | 1849.5 | 2320.75 | 1849.5 | 149 |
| 1719505800 | 2128.75 | -73.5 | -3.34 | 2128.75 | 2128.75 | 2128.75 | 23 |
| 1719419400 | 2202.25 | -72.5 | -3.19 | 2195 | 2272.25 | 2102.75 | 1000 |
| 1719333000 | 2274.75 | -448.75 | -16.48 | 2661 | 2724 | 2224.5 | 1381 |
| 1719246600 | 2723.5 | 250 | 10.11 | 2627 | 2795.5 | 2548.5 | 3694 |
| 1718987400 | 2473.5 | 34.25 | 1.40 | 2473.5 | 2473.5 | 2473.5 | 125 |
| 1718901000 | 2439.25 | 79.25 | 3.36 | 2344.5 | 2540.5 | 2208.25 | 432 |
| 1718814600 | 2360 | 0 | 0.00 | 2360 | 2360 | 2360 | 5 |
| 1718728200 | 2360 | -141.75 | -5.67 | 2327 | 2516 | 2263 | 1001 |
| 1718641800 | 2501.75 | 2 | 3,848,746.15 | 2301 | 2662.5 | 2301 | 4 |
| 1718382600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1718296200 | 0.065 | 0.015 | 30.00 | 0.05 | 0.065 | 0.05 | 11696575 |
| 1718209800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718123400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718037000 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 11448219 |
| 1717777800 | 0.045 | -0.015 | -25.00 | 0.05 | 0.065 | 0.045 | 6579232 |
| 1717691400 | 0.06 | 0.01 | 20.00 | 0.05 | 0.065 | 0.045 | 6210999 |
| 1717605000 | 0.05 | -0.01 | -16.67 | 0.05 | 0.075 | 0.05 | 17683828 |
| 1717518600 | 0.06 | 0 | 0.00 | 0.06 | 0.19 | 0.06 | 143949 |
| 1717432200 | 0.06 | -0.01 | -14.29 | 0.06 | 0.2049999 | 0.06 | 662612 |
| 1717173000 | 0.07 | 0.02 | 40.00 | 0.07 | 0.195 | 0.05 | 57748746 |
| 1717086600 | 0.05 | -0.01 | -16.67 | 0.06 | 0.2049999 | 0.05 | 16280081 |
| 1717000200 | 0.06 | 0 | 0.00 | 0.06 | 0.19 | 0.06 | 1203016 |
| 1716913800 | 0.06 | -0.02 | -25.00 | 0.06 | 0.2 | 0.05 | 13090942 |
| 1716568200 | 0.08 | 0.015 | 23.08 | 0.08 | 0.085 | 0.065 | 10386215 |
| 1716481800 | 0.065 | 0.005 | 8.33 | 0.08 | 0.08 | 0.065 | 51409467 |
| 1716395400 | 0.06 | -0.015 | -20.00 | 0.07 | 0.07 | 0.055 | 86796958 |
| 1716309000 | 0.075 | 0.005 | 7.14 | 0.08 | 0.2049999 | 0.055 | 56069731 |
| 1716222600 | 0.07 | -0.005 | -6.67 | 0.08 | 0.095 | 0.065 | 50136346 |
| 1715963400 | 0.075 | -0.02 | -21.05 | 0.1 | 0.225 | 0.065 | 33170157 |
| 1715877000 | 0.095 | -0.055 | -36.67 | 0.1 | 0.11 | 0.08 | 87109080 |
| 1715790600 | 0.15 | -0.05 | -25.00 | 0.19 | 0.23 | 0.145 | 22232 |
| 1715704200 | 0.2 | -0.015 | -6.98 | 0.2 | 0.215 | 0.195 | 8487434 |
| 1715617800 | 0.215 | -0.03 | -12.24 | 0.26 | 0.26 | 0.2049999 | 511 |
| 1715358600 | 0.245 | 0.0400001 | 19.51 | 0.19 | 0.25 | 0.19 | 3013970 |
| 1715272200 | 0.2049999 | -0.03 | -12.77 | 0.24 | 0.245 | 0.2049999 | 3986109 |
| 1715185800 | 0.235 | 0.035 | 17.50 | 0.25 | 0.26 | 0.225 | 1747560 |
| 1715099400 | 0.2 | -0.06 | -23.08 | 0.21 | 0.225 | 0.19 | 42096674 |
| 1714753800 | 0.26 | -0.08 | -23.53 | 0.33 | 0.35 | 0.23 | 5551960 |
| 1714667400 | 0.34 | -0.125 | -26.88 | 0.43 | 0.445 | 0.33 | 7905021 |
| 1714581000 | 0.465 | 0.065 | 16.25 | 0.46 | 0.49 | 0.38 | 12477220 |
| 1714494600 | 0.4 | 0.125 | 45.45 | 0.33 | 0.4 | 0.325 | 11263311 |
| 1714408200 | 0.275 | -0.045 | -14.06 | 0.29 | 0.32 | 0.265 | 934380 |
| 1714149000 | 0.32 | 0.01 | 3.23 | 0.32 | 0.32 | 0.32 | 0 |
| 1714062600 | 0.31 | 0.02 | 6.90 | 0.3 | 0.34 | 0.295 | 10973062 |
| 1713976200 | 0.29 | 0.04 | 16.00 | 0.23 | 0.3 | 0.23 | 300000 |
| 1713889800 | 0.25 | -0.075 | -23.08 | 0.28 | 0.2849999 | 0.225 | 489512 |
| 1713803400 | 0.325 | -0.075 | -18.75 | 0.36 | 0.415 | 0.265 | 4869166 |
| 1713544200 | 0.4 | 0.06 | 17.65 | 0.34 | 0.425 | 0.33 | 20413707 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
