Themes ETF Trust Leverage Shares 2x Capped Accelerated MSTR Monthly ETF (NY:MSOO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 18, 2025	10.20	10.84	10.19	10.65	6,283	+0.65(+6.50%)
Nov 17, 2025	10.10	10.12	9.998	9.998	4,517	-0.22(-2.17%)
Nov 14, 2025	10.19	10.27	10.19	10.22	226	-0.49(-4.57%)
Nov 13, 2025	10.71	10.71	10.71	10.71	94	-0.82(-7.12%)
Nov 12, 2025	11.67	11.68	11.53	11.53	318	-0.43(-3.56%)
Nov 11, 2025	12.12	12.30	11.96	11.96	1,665	-0.38(-3.10%)
Nov 10, 2025	12.34	12.34	12.34	12.34	39	-0.10(-0.82%)
Nov 07, 2025	12.47	12.47	12.44	12.44	273	+0.20(+1.65%)
Nov 06, 2025	12.81	12.81	12.24	12.24	353	-0.95(-7.20%)
Nov 05, 2025	12.84	13.19	12.84	13.19	1,035	+0.44(+3.45%)
Nov 04, 2025	13.06	13.17	12.75	12.75	1,162	-0.92(-6.75%)
Nov 03, 2025	13.67	13.67	13.67	13.67	67	-0.21(-1.51%)
Oct 31, 2025	13.88	13.88	13.88	13.88	100	+0.74(+5.67%)
Oct 30, 2025	13.86	13.88	13.14	13.14	666	-1.06(-7.45%)
Oct 29, 2025	14.52	14.52	14.19	14.19	322	-0.45(-3.06%)
Oct 28, 2025	15.21	15.21	14.64	14.64	1,706	-0.55(-3.59%)
Oct 27, 2025	15.19	15.31	15.14	15.19	1,072	+0.31(+2.06%)
Oct 24, 2025	14.96	14.96	14.85	14.88	332	+0.21(+1.46%)
Oct 23, 2025	14.43	14.78	14.43	14.67	570	+0.20(+1.38%)
Oct 22, 2025	15.24	15.24	14.43	14.47	519	-1.14(-7.28%)
Oct 21, 2025	15.27	15.60	15.27	15.60	414	+0.28(+1.82%)
Oct 20, 2025	15.38	15.48	15.32	15.32	545	+0.31(+2.08%)
Oct 17, 2025	15.00	15.01	14.99	15.01	1,767	+0.36(+2.44%)
Oct 16, 2025	15.13	15.13	14.65	14.65	337	-0.67(-4.36%)
Oct 15, 2025	15.53	15.53	15.32	15.32	213	-0.22(-1.44%)
Oct 14, 2025	16.09	16.09	15.54	15.54	186	-0.75(-4.60%)
Oct 13, 2025	16.29	16.29	16.29	16.29	0	+0.57(+3.62%)
Oct 10, 2025	15.72	15.72	15.72	15.72	100	-0.72(-4.40%)
Oct 09, 2025	16.45	16.45	16.45	16.45	10	-0.41(-2.45%)
Oct 08, 2025	16.86	16.86	16.86	16.86	102	+0.06(+0.38%)
Oct 07, 2025	16.80	16.80	16.80	16.80	33	-1.05(-5.91%)
Oct 06, 2025	17.85	17.85	17.85	17.85	21	+0.26(+1.45%)
Oct 03, 2025	17.60	17.60	17.60	17.60	110	-0.00(-0.03%)
Oct 02, 2025	17.60	17.60	17.60	17.60	66	+0.45(+2.61%)
Oct 01, 2025	17.15	17.15	17.15	17.15	129	+0.68(+4.15%)
Sep 30, 2025	16.39	16.47	16.21	16.47	734	-0.27(-1.63%)
Sep 29, 2025	16.04	16.74	16.04	16.74	10,478	+0.91(+5.72%)
Sep 26, 2025	15.84	15.84	15.84	15.84	100	+0.44(+2.83%)
Sep 25, 2025	16.00	16.00	15.40	15.40	1,017	-1.29(-7.73%)
Sep 24, 2025	16.89	16.89	16.69	16.69	364	-0.30(-1.77%)
Sep 23, 2025	16.99	16.99	16.99	16.99	43	-0.45(-2.57%)
Sep 22, 2025	17.44	17.44	17.44	17.44	6	-0.43(-2.40%)
Sep 19, 2025	17.70	17.87	17.70	17.87	257	-0.24(-1.34%)
Sep 18, 2025	17.95	18.11	17.95	18.11	463	+1.07(+6.29%)
Sep 17, 2025	17.04	17.04	17.04	17.04	1	-0.27(-1.54%)
Sep 16, 2025	17.31	17.31	17.31	17.31	1	+0.41(+2.40%)
Sep 15, 2025	16.90	16.90	16.90	16.90	192	-0.17(-1.01%)
Sep 12, 2025	17.08	17.08	17.08	17.08	100	+0.25(+1.51%)
Sep 11, 2025	16.82	16.82	16.82	16.82	16	-0.00(-0.02%)
Sep 10, 2025	16.82	16.82	16.82	16.82	20	-0.08(-0.49%)
Sep 09, 2025	16.78	16.91	16.78	16.91	174	-0.05(-0.28%)
Sep 08, 2025	16.60	16.95	16.60	16.95	966	-0.12(-0.70%)
Sep 05, 2025	17.10	17.10	17.07	17.07	703	+0.37(+2.22%)
Sep 04, 2025	16.40	16.70	16.40	16.70	679	-0.17(-1.01%)
Sep 03, 2025	16.82	16.87	16.82	16.87	227	-0.47(-2.71%)