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 308.50p on 09-05-2025 at 18:30:11
Change 5.95p 1.96%
Buy 310.30p
Sell 307.80p
Buy / Sell SMST Shares
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 26.00 at 308.50p
Day's Volume: 310,874
Last Close: 309.05p
Open: 289.70p
ISIN: XS2970736307
Day's Range 272.50p - 310.00p
52wk Range: 6.70p - 8,596.00p
Market Capitalisation: £N/A
VWAP: 287.98411p
Shares in Issue: N/A

-3x Short Mstr (SMST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 26 308.50p Automatic Execution
 16:30:00 - 09-May-25
Buy* 21 309.10p Automatic Execution
 16:29:44 - 09-May-25
Sell* 4 309.60p Automatic Execution
 16:28:30 - 09-May-25
Buy* 2,160 309.80p Automatic Execution
 16:19:13 - 09-May-25
Buy* 286 309.80p Automatic Execution
 16:19:13 - 09-May-25
Buy* 18 310.00p Automatic Execution
 16:13:00 - 09-May-25
Buy* 241 299.10p Automatic Execution
 15:53:29 - 09-May-25
Buy* 250 299.10p Automatic Execution
 15:53:29 - 09-May-25
Buy* 250 299.10p Automatic Execution
 15:53:29 - 09-May-25
Buy* 250 299.10p Automatic Execution
 15:53:29 - 09-May-25
See more -3x Short Mstr trades

-3x Short Mstr (SMST) Share Price History

Time period:
to
Date Open High Low Close Volume
9th May 2025 (Fri) 289.70 310.00 272.50 309.05 310,874
8th May 2025 (Thu) 325.80 326.50 303.10 303.10 240,058
7th May 2025 (Wed) 364.60 365.00 349.30 359.10 36,047
6th May 2025 (Tue) 385.40 405.40 381.00 398.00 108,091
5th May 2025 (Mon) 363.90 363.90 363.90 363.90 0
2nd May 2025 (Fri) 392.10 401.10 363.40 363.90 56,960
1st May 2025 (Thu) 397.90 397.90 334.60 347.60 85,074
30th Apr 2025 (Wed) 412.90 460.10 399.00 406.15 171,562
29th Apr 2025 (Tue) 445.20 448.00 415.20 416.20 74,135
28th Apr 2025 (Mon) 446.60 495.00 437.30 496.35 40,057
25th Apr 2025 (Fri) 527.50 551.25 451.00 457.40 27,780
24th Apr 2025 (Thu) 585.50 610.00 536.00 550.125 44,202
23rd Apr 2025 (Wed) 534.50 559.00 500.00 585.00 44,912
22nd Apr 2025 (Tue) 700.00 709.75 531.75 551.50 42,177
21st Apr 2025 (Mon) 813.625 813.625 813.625 813.625 0
18th Apr 2025 (Fri) 813.625 813.625 813.625 813.625 0
17th Apr 2025 (Thu) 759.75 840.25 751.00 813.625 15,502
16th Apr 2025 (Wed) 897.25 905.00 751.00 752.375 31,322
15th Apr 2025 (Tue) 817.25 817.25 748.00 799.25 25,663
14th Apr 2025 (Mon) 856.50 882.00 793.00 848.75 53,862
11th Apr 2025 (Fri) 1,196.50 1,248.00 1,062.00 1,097.75 35,948
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
Value8,554.80
Change23.19

Login to your account

Forgot Password?

Not Registered