Mstr 3xs $ Historical Data - 3SMI | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
UK
LSE
Mstr 3xs $ (3SMI)
Mstr 3xs $ (3SMI) Historical

Mstr 3xs $ (3SMI)

0.0009

0.00

(0.00%)

Closed May 21 11:30AM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716309000	0.0009	0	0.00	0.0008	0.0017	0.00075	6755835
1716222600	0.0009	-5.0E-5	-5.26	0.001	0.00165	0.00085	31326219
1715963400	0.00095	-0.0003	-24.00	0.0014	0.0017	0.00095	10292247
1715877000	0.00125	-0.00065	-34.21	0.0011999	0.0014499	0.00105	6503786
1715790600	0.0019	-0.0006	-24.00	0.0025	0.0025	0.00185	13700770
1715704200	0.0025	-0.0002	-7.41	0.003	0.003	0.00245	379756
1715617800	0.0027	-0.0004	-12.90	0.0028999	0.0031	0.00255	1117868
1715358600	0.0031	0.0005	19.23	0.0023999	0.0031	0.0023999	1772839
1715272200	0.0026	-0.0003	-10.35	0.0032	0.00325	0.00255	7488601
1715185800	0.0028999	0.0003999	16.00	0.0032	0.00325	0.00275	11042464
1715099400	0.0025	-0.0007	-21.88	0.0033	0.0033	0.00235	9079236
1714753800	0.0032	-0.0011	-25.58	0.0041	0.00425	0.0028999	6788254
1714667400	0.0043	-0.00155	-26.50	0.0056	0.00565	0.00365	7424269
1714581000	0.00585	0.00085	17.00	0.0057	0.0062	0.0054	4864691
1714494600	0.005	0.0016	47.06	0.0035	0.005	0.0035	1734617
1714408200	0.0034	-0.0005	-12.82	0.0037	0.00395	0.0033	231137
1714149000	0.0039	0	0.00	0.0038	0.00425	0.00355	4324133
1714062600	0.0039	0.0003	8.33	0.004	0.0042	0.00365	2975624
1713976200	0.0036	0.0005	16.13	0.0032	0.0037	0.0031	1966669
1713889800	0.0031	-0.0009	-22.50	0.0033	0.00345	0.00285	5225720
1713803400	0.004	-0.001	-20.00	0.0044	0.0051	0.00325	10574896
1713544200	0.005	0.0008	19.05	0.0044	0.0054	0.00395	4824276
1713457800	0.0042	-0.00135	-24.32	0.0057	0.00575	0.00395	6251270
1713371400	0.00555	0.0011	24.72	0.0044	0.00555	0.00375	6418887
1713285000	0.00445	0.00105	30.88	0.004	0.00455	0.00395	4977640
1713198600	0.0034	0.0006	21.43	0.0028999	0.0034	0.0028999	3028483
1712939400	0.0028	0.0001	3.70	0.0026	0.00305	0.0025	2312311
1712853000	0.0027	-0.0007	-20.59	0.0026	0.0028	0.00235	11444284
1712766600	0.0034	-0.0003	-8.11	0.0039	0.004	0.00315	1501973
1712680200	0.0037	0.0008001	27.59	0.003	0.00385	0.00235	1153958
1712593800	0.0028999	0.0001999	7.40	0.0028	0.00315	0.002	28081268
1712334600	0.0027	0.0004	17.39	0.0027	0.00295	0.00215	18007148
1712248200	0.0023	-0.00015	-6.12	0.0023999	0.0032	0.00205	8642369
1712161800	0.00245	-0.00065	-20.97	0.0028999	0.0028999	0.00235	1792083
1712075400	0.0031	0.00095	44.19	0.0032	0.00345	0.00295	8985534
1711647000	0.00215	0.00035	19.44	0.0018	0.00255	0.00155	26290140
1711560600	0.0018	-0.0001	-5.26	0.0019	0.0019	0.00155	2584733
1711474200	0.0019	-0.0007	-26.92	0.0018	0.00215	0.0016	14206379
1711387800	0.0026	-0.0018	-40.91	0.0039	0.00425	0.00235	6384514
1711128600	0.0044	0.00085	23.94	0.0039	0.01	0.0039	2574718
1711042200	0.00355	-0.0033	-48.18	0.0043	0.00475	0.0032	1040000
1710955800	0.00685	5.0E-5	0.74	0.0075	0.0115999	0.0056	547070
1710869400	0.0068	0.0019	38.78	0.0066	0.0084499	0.0066	1037039
1710783000	0.0049	0	0.00	0.0042	0.00495	0.0036	4218560
1710523800	0.0049	0	0.00	0.0053	0.0057999	0.00445	4726209
1710437400	0.0049	0.00075	18.07	0.0036	0.00505	0.00335	2218848
1710351000	0.00415	-0.00335	-44.67	0.0054	0.0056	0.0041	1951756
1710264600	0.0075	0.0023	44.23	0.007	0.00795	0.0062	166060
1710178200	0.0052	-0.0069	-57.02	0.0125	0.0125	0.0052	942182
1709919000	0.0121	-0.00095	-7.28	0.0137	0.0137	0.009	569532
1709832600	0.01305	-0.0044	-25.21	0.0135	0.01455	0.0117	957131
1709746200	0.01745	-0.01	-36.43	0.0196	0.02615	0.01745	514245
1709659800	0.02745	-0.00265	-8.80	0.025	0.02885	0.0202	1479339
1709573400	0.0301	-0.0294	-49.41	0.042	0.042	0.0301	241073
1709314200	0.0595	-0.01325	-18.21	0.0643	0.06625	0.0579	169087
1709227800	0.07275	-0.00145	-1.95	0.0615	0.07275	0.05685	320720
1709141400	0.0742	-0.0374	-33.51	0.0861	0.09335	0.06595	269236
1709055000	0.1116	-0.0522	-31.87	0.1274	0.1305	0.09995	619178
1708968600	0.1638	-0.14385	-46.76	0.2947	0.3094	0.1562	294856
1708709400	0.30765	0.02275	7.99	0.2896	0.31305	0.2842	38857
1708623000	0.2849	-0.0376	-11.66	0.2849	0.2849	0.2849	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions