Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

-3x Short Mstr (SMST) Share Price

Price 341.80p on 17-09-2025 at 18:20:08
Change -22.70p -6.15%
Buy 346.60p
Sell 345.70p
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Sell 640.00 at 341.80p
Day's Volume: 140,491
Last Close: 346.15p
Open: 333.60p
ISIN: XS2970736307
Day's Range 328.20p - 344.10p
52wk Range: 6.70p - 8,596.00p
Market Capitalisation: £N/A
VWAP: 337.04877p
Shares in Issue: N/A

-3x Short Mstr (SMST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell* 640 341.80p Automatic Execution
 15:32:05 - 17-Sep-25
Sell* 600 344.10p Automatic Execution
 15:26:37 - 17-Sep-25
Buy* 2,854 340.00p Automatic Execution
 15:22:34 - 17-Sep-25
Buy* 2,560 340.00p Automatic Execution
 15:22:34 - 17-Sep-25
Buy* 200 340.00p Automatic Execution
 15:22:34 - 17-Sep-25
Buy* 1,678 340.00p Automatic Execution
 15:22:34 - 17-Sep-25
Buy* 1,280 340.00p Automatic Execution
 15:22:33 - 17-Sep-25
Buy* 167 340.00p Automatic Execution
 15:22:33 - 17-Sep-25
Buy* 167 340.00p Automatic Execution
 15:22:33 - 17-Sep-25
Buy* 1,280 340.00p Automatic Execution
 15:22:33 - 17-Sep-25
See more -3x Short Mstr trades

-3x Short Mstr (SMST) Share Price History

Time period:
to
Date Open High Low Close Volume
17th Sep 2025 (Wed) 333.60 344.10 328.20 346.15 140,491
16th Sep 2025 (Tue) 361.00 372.00 359.30 368.85 275,327
15th Sep 2025 (Mon) 355.40 387.80 355.40 387.10 71,400
12th Sep 2025 (Fri) 359.10 368.40 341.10 345.75 66,984
11th Sep 2025 (Thu) 367.00 385.20 365.70 369.55 31,413
10th Sep 2025 (Wed) 357.50 361.80 331.60 350.95 152,559
9th Sep 2025 (Tue) 353.50 378.40 351.90 379.00 168,616
8th Sep 2025 (Mon) 371.00 382.80 359.30 355.45 171,917
5th Sep 2025 (Fri) 352.40 397.00 341.50 374.30 111,103
4th Sep 2025 (Thu) 375.50 405.40 363.50 399.35 108,746
3rd Sep 2025 (Wed) 335.20 338.10 325.80 341.40 138,713
2nd Sep 2025 (Tue) 332.60 367.20 314.30 314.50 179,363
1st Sep 2025 (Mon) 358.40 360.50 342.90 349.05 46,434
29th Aug 2025 (Fri) 351.60 360.70 346.40 350.40 40,983
28th Aug 2025 (Thu) 314.60 334.60 313.10 332.70 94,215
27th Aug 2025 (Wed) 309.40 323.40 309.00 317.50 66,238
26th Aug 2025 (Tue) 335.40 337.60 324.90 328.80 187,536
25th Aug 2025 (Mon) 296.45 296.45 296.45 296.45 0
22nd Aug 2025 (Fri) 351.80 374.60 291.50 296.45 195,709
21st Aug 2025 (Thu) 344.20 361.40 341.70 360.40 62,731
20th Aug 2025 (Wed) 350.00 398.10 347.70 355.85 100,314
19th Aug 2025 (Tue) 310.00 347.10 300.00 345.55 182,506
18th Aug 2025 (Mon) 305.00 311.60 297.50 300.30 53,001
See more -3x Short Mstr price history

-3x Short Mstr (SMST) Regulatory News

Date Source Headline
10th Apr 2025 7:00 am RNS Intraday Rebalance Leverage Shares -3x MSTR
13th Jan 2025 3:52 pm RNS -3x MSTR - Consolidation Notice
13th Jan 2025 3:49 pm RNS Result of ETP Securityholder Meeting - -3x MSTR
8th Jan 2025 12:55 pm RNS Postponement of Adjourned Meeting Notice -3x MSTR
16th Dec 2024 4:56 pm RNS Adjourned Meeting Notice - -3x MSTR
21st Nov 2024 3:27 pm RNS ETP Securityholder Mtg -3x Short MicroStrategy ETP
11th Nov 2024 5:03 pm RNS -3 MSTR Intraday Rebalance
24th Oct 2024 7:43 am RNS Lifting of Temporary Suspension
21st Oct 2024 7:00 am RNS Temporary Suspension - Further information
18th Oct 2024 8:29 am RNS Temporary Suspension
See more -3x Short Mstr regulatory news
FTSE 100 Latest
Value9,208.37
Change12.71

Login to your account

Forgot Password?

Not Registered