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 404.30p on 30-05-2025 at 18:25:04
Change 8.75p 2.23%
Buy 402.40p
Sell 399.60p
Buy / Sell SMST Shares
Add to Watchlist
Add to Portfolio
Add to Quickpicks
Last Trade: Buy 1,168.00 at 404.30p
Day's Volume: 51,844
Last Close: 401.00p
Open: 391.30p
ISIN: XS2970736307
Day's Range 385.00p - 411.60p
52wk Range: 6.70p - 8,596.00p
Market Capitalisation: £N/A
VWAP: 400.27543p
Shares in Issue: N/A

-3x Short Mstr (SMST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,168 404.30p Automatic Execution
 16:23:29 - 30-May-25
Sell* 7,089 402.8194p Ordinary
 16:10:38 - 30-May-25
Sell* 5 405.00p Automatic Execution
 16:08:19 - 30-May-25
Buy* 264 409.40p Automatic Execution
 15:53:34 - 30-May-25
Buy* 36 409.40p Automatic Execution
 15:53:34 - 30-May-25
Buy* 1,060 409.30p Automatic Execution
 15:53:34 - 30-May-25
Buy* 1,060 410.50p Automatic Execution
 15:30:24 - 30-May-25
Sell* 932 411.60p Automatic Execution
 15:29:56 - 30-May-25
Sell* 932 411.60p Automatic Execution
 15:29:56 - 30-May-25
Sell* 905 402.50p Automatic Execution
 15:24:38 - 30-May-25
See more -3x Short Mstr trades

-3x Short Mstr (SMST) Share Price History

Time period:
to
Date Open High Low Close Volume
30th May 2025 (Fri) 391.30 411.60 385.00 401.00 51,844
29th May 2025 (Thu) 393.90 410.00 377.00 392.25 61,931
28th May 2025 (Wed) 398.30 425.40 392.60 424.80 69,537
27th May 2025 (Tue) 365.60 405.00 348.40 392.05 123,406
26th May 2025 (Mon) 289.50 289.50 289.50 289.50 0
23rd May 2025 (Fri) 329.20 378.40 319.70 378.90 212,860
22nd May 2025 (Thu) 296.20 309.10 265.00 303.50 161,827
21st May 2025 (Wed) 281.10 291.40 274.10 281.40 105,529
20th May 2025 (Tue) 296.00 305.00 290.10 298.90 73,500
19th May 2025 (Mon) 349.70 354.30 308.30 313.05 103,484
16th May 2025 (Fri) 326.40 354.90 323.40 326.90 146,015
15th May 2025 (Thu) 309.40 335.50 300.00 326.45 108,859
14th May 2025 (Wed) 294.00 306.40 280.00 292.10 92,417
13th May 2025 (Tue) 322.80 326.70 309.70 315.50 93,032
12th May 2025 (Mon) 276.20 322.10 271.80 320.20 316,801
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
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
Value8,772.38
Change55.93

Login to your account

Forgot Password?

Not Registered