Leverage Shares Public Limited Company LS -5X Short 7-10 Years Treasuty ETP

(IE5S)
Sector: n/a
$23.14
$-0.55 -2.31
Last updated: 16:38:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $22.93 $24.23 $21.87 $23.14 4,000
07/11/2024 $22.93 $25.40 $23.30 $23.69 0
06/11/2024 $22.93 $26.16 $22.38 $24.49 0
05/11/2024 $22.93 $23.76 $23.22 $23.76 8
04/11/2024 $22.93 $24.01 $22.88 $23.20 0
01/11/2024 $22.93 $23.93 $22.93 $23.93 2,513
31/10/2024 $22.90 $23.58 $22.89 $23.13 0
30/10/2024 $22.90 $23.37 $20.98 $23.36 0
29/10/2024 $22.90 $23.53 $21.10 $23.36 0
28/10/2024 $22.90 $23.06 $22.90 $23.06 250
25/10/2024 $22.23 $22.70 $21.92 $22.35 0
24/10/2024 $22.23 $22.32 $22.23 $22.60 1
23/10/2024 $21.55 $23.10 $22.06 $22.60 0
22/10/2024 $21.55 $22.95 $21.87 $22.39 0
21/10/2024 $21.55 $22.09 $20.97 $22.05 0
18/10/2024 $21.55 $22.08 $21.01 $21.35 0
17/10/2024 $21.55 $21.65 $20.43 $21.52 0
16/10/2024 $21.55 $21.43 $20.70 $20.85 0
15/10/2024 $21.55 $23.29 $19.82 $21.21 0
14/10/2024 $21.55 $21.83 $21.55 $21.83 480
11/10/2024 $21.10 $21.47 $21.42 $21.42 1
10/10/2024 $21.10 $21.67 $21.49 $21.49 1
09/10/2024 $21.10 $21.29 $21.07 $21.29 184
08/10/2024 $19.60 $21.55 $20.86 $21.14 2,500
07/10/2024 $19.60 $21.19 $20.31 $21.05 0
04/10/2024 $19.60 $20.68 $19.25 $20.61 0
03/10/2024 $19.60 $19.60 $19.57 $19.57 95
02/10/2024 $18.87 $19.65 $18.51 $19.44 0
01/10/2024 $18.87 $19.15 $18.80 $19.15 975
30/09/2024 $19.26 $20.72 $18.65 $19.28 0
27/09/2024 $19.26 $19.76 $19.04 $19.18 0
26/09/2024 $19.26 $21.04 $17.35 $19.46 0
25/09/2024 $19.26 $19.31 $18.53 $19.29 0
24/09/2024 $19.26 $19.26 $19.03 $19.03 180
23/09/2024 $18.15 $19.56 $18.68 $19.26 0
20/09/2024 $18.15 $19.37 $18.36 $19.17 0
19/09/2024 $18.15 $18.96 $18.56 $18.96 7
18/09/2024 $18.15 $20.56 $16.70 $18.72 0
17/09/2024 $18.15 $20.28 $16.63 $18.45 0
16/09/2024 $18.15 $18.82 $17.95 $18.28 0
13/09/2024 $18.15 $20.35 $16.60 $18.73 0
12/09/2024 $18.15 $19.04 $16.73 $18.37 0
11/09/2024 $18.15 $18.37 $18.15 $18.37 1,522
10/09/2024 $19.74 $19.36 $18.57 $18.58 0
09/09/2024 $19.74 $19.23 $18.60 $18.90 0
06/09/2024 $19.74 $20.66 $17.82 $18.63 0
05/09/2024 $19.74 $21.18 $17.26 $19.23 0
04/09/2024 $19.74 $19.95 $19.46 $19.56 14,070
03/09/2024 $20.17 $20.23 $19.76 $19.96 1,440
02/09/2024 $20.42 $20.54 $20.42 $20.11 2
30/08/2024 $19.71 $22.15 $18.10 $20.11 0
29/08/2024 $19.71 $20.42 $19.37 $20.24 0
28/08/2024 $19.71 $19.79 $19.71 $19.79 220
27/08/2024 $19.86 $21.93 $18.01 $19.97 0
26/08/2024 $19.86 $22.07 $17.93 $20.10 0
23/08/2024 $19.86 $22.07 $17.93 $20.10 0
22/08/2024 $19.86 $22.07 $17.93 $20.10 0
21/08/2024 $19.86 $19.86 $19.71 $19.71 170
20/08/2024 $20.31 $22.09 $19.23 $19.98 0
19/08/2024 $20.31 $20.35 $20.30 $20.62 160
16/08/2024 $20.17 $22.69 $18.21 $20.62 0
15/08/2024 $20.17 $20.83 $19.36 $20.72 0
14/08/2024 $20.17 $21.74 $17.39 $19.85 0
13/08/2024 $20.17 $22.24 $18.12 $20.16 0
12/08/2024 $20.17 $21.68 $18.29 $20.61 0
09/08/2024 $20.17 $23.08 $19.94 $20.68 0
08/08/2024 $20.17 $23.23 $18.93 $21.15 0
07/08/2024 $20.17 $22.32 $20.17 $20.87 0
06/08/2024 $19.14 $21.18 $20.17 $20.17 14
05/08/2024 $19.14 $20.01 $18.99 $19.67 170
02/08/2024 $21.52 $22.06 $19.85 $19.85 0
01/08/2024 $21.52 $23.06 $21.18 $21.32 900
31/07/2024 $23.19 $23.05 $22.11 $22.25 0
30/07/2024 $23.19 $24.15 $22.79 $22.79 0
29/07/2024 $23.19 $22.79 $22.79 $22.79 0
26/07/2024 $23.19 $23.56 $22.93 $23.26 0
25/07/2024 $23.19 $24.94 $21.24 $23.26 0
24/07/2024 $23.19 $25.51 $20.84 $23.17 0
23/07/2024 $23.19 $25.67 $20.97 $23.31 0
22/07/2024 $23.19 $25.85 $21.14 $23.46 0
19/07/2024 $23.19 $23.40 $23.19 $23.40 8,641
18/07/2024 $22.92 $25.10 $20.51 $22.81 0
17/07/2024 $22.92 $25.23 $21.32 $22.92 0
16/07/2024 $22.92 $23.60 $22.77 $23.09 0
15/07/2024 $22.92 $23.77 $22.86 $23.23 0
12/07/2024 $22.92 $23.72 $22.78 $23.16 0
11/07/2024 $22.92 $22.98 $22.92 $22.98 1,340
10/07/2024 $24.75 $24.57 $23.73 $24.07 0
09/07/2024 $24.75 $24.52 $23.82 $24.27 0
08/07/2024 $24.75 $24.63 $23.64 $23.99 0
05/07/2024 $24.75 $26.49 $22.08 $23.85 0
04/07/2024 $24.75 $25.30 $23.94 $24.67 0
03/07/2024 $24.75 $24.75 $24.59 $24.59 77
02/07/2024 $25.47 $26.17 $22.99 $25.45 0
01/07/2024 $25.47 $25.84 $25.34 $25.81 251
28/06/2024 $24.48 $26.95 $21.92 $24.49 0
27/06/2024 $24.48 $25.70 $21.73 $24.16 0
26/06/2024 $24.48 $26.16 $21.97 $24.44 0
25/06/2024 $24.48 $23.92 $23.55 $23.91 0
24/06/2024 $24.48 $26.19 $21.50 $24.01 0
21/06/2024 $24.48 $24.03 $22.92 $24.03 0
20/06/2024 $24.48 $26.36 $21.56 $23.97 0
19/06/2024 $24.48 $24.18 $23.00 $23.77 0
18/06/2024 $24.48 $24.29 $23.77 $23.77 0
17/06/2024 $24.48 $24.18 $24.11 $24.18 0
14/06/2024 $24.48 $25.95 $21.74 $23.58 0
13/06/2024 $24.48 $26.14 $23.56 $24.00 0
12/06/2024 $24.48 $26.66 $22.45 $24.02 0
11/06/2024 $24.48 $28.30 $25.38 $25.73 0
10/06/2024 $24.48 $25.98 $25.87 $25.87 0
07/06/2024 $24.48 $27.91 $22.11 $25.44 0
06/06/2024 $24.48 $24.61 $24.35 $24.35 0
05/06/2024 $24.48 $24.48 $24.37 $24.37 130
04/06/2024 $25.84 $25.89 $22.28 $24.89 0
03/06/2024 $25.84 $26.76 $25.47 $25.47 540
31/05/2024 $27.10 $28.39 $26.30 $26.30 0
30/05/2024 $27.10 $28.89 $26.81 $26.81 170
29/05/2024 $25.94 $27.48 $27.16 $27.48 0
28/05/2024 $25.94 $28.28 $23.72 $26.32 0
27/05/2024 $25.94 $26.67 $25.77 $26.14 0
24/05/2024 $25.94 $26.67 $25.77 $26.14 0
23/05/2024 $25.94 $28.89 $23.76 $26.33 0
22/05/2024 $25.94 $28.25 $23.14 $25.69 0
21/05/2024 $25.94 $26.36 $25.43 $25.61 0
20/05/2024 $25.94 $25.94 $25.86 $25.86 130
17/05/2024 $26.30 $26.04 $24.78 $25.50 0
16/05/2024 $26.30 $27.62 $23.15 $25.10 0
15/05/2024 $26.30 $27.75 $22.52 $25.13 0
14/05/2024 $26.30 $30.14 $22.03 $26.13 0
13/05/2024 $26.30 $26.93 $25.91 $26.32 0
10/05/2024 $26.30 $30.34 $23.01 $26.43 0