Market data

Select a section

Leverage Shares Public Limited Company LS 5X LONG QQQ ETP

(QQQ5)
Sector: n/a
$1.07
$-0.00 -0.14
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $1.06 $1.10 $1.05 $1.07 825,158
15/05/2025 $1.06 $1.07 $1.02 $1.07 834,643
14/05/2025 $1.06 $1.07 $1.03 $1.06 932,173
13/05/2025 $0.94 $1.04 $0.94 $1.04 2,392,776
12/05/2025 $0.94 $0.98 $0.92 $0.93 3,151,384
09/05/2025 $0.82 $0.84 $0.79 $0.80 1,079,073
08/05/2025 $0.81 $0.83 $0.77 $0.81 649,405
07/05/2025 $0.78 $0.79 $0.74 $0.75 322,113
06/05/2025 $0.77 $0.78 $0.73 $0.77 638,817
05/05/2025 $0.77 $0.82 $0.76 $0.81 668,850
02/05/2025 $0.77 $0.82 $0.76 $0.81 668,850
01/05/2025 $0.77 $0.81 $0.76 $0.79 1,036,185
30/04/2025 $0.70 $0.72 $0.62 $0.68 1,126,730
29/04/2025 $0.70 $0.71 $0.67 $0.70 413,439
28/04/2025 $0.69 $0.71 $0.66 $0.66 517,197
25/04/2025 $0.69 $0.69 $0.65 $0.67 761,089
24/04/2025 $0.58 $0.65 $0.56 $0.64 2,375,636
23/04/2025 $0.57 $0.63 $0.57 $0.60 1,354,307
22/04/2025 $0.49 $0.53 $0.48 $0.52 598,574
21/04/2025 $0.56 $0.57 $0.52 $0.53 1,768,486
18/04/2025 $0.56 $0.57 $0.52 $0.53 1,768,486
17/04/2025 $0.56 $0.57 $0.52 $0.53 1,768,486
16/04/2025 $0.57 $0.61 $0.55 $0.59 3,971,067
15/04/2025 $0.62 $0.66 $0.61 $0.64 1,179,234
14/04/2025 $0.65 $0.68 $0.63 $0.63 2,467,380
11/04/2025 $0.58 $0.59 $0.53 $0.55 2,498,220
10/04/2025 $0.69 $0.69 $0.55 $0.55 9,339,207
09/04/2025 $0.45 $0.49 $0.40 $0.46 5,919,824
08/04/2025 $0.52 $0.60 $0.51 $0.55 7,438,649
07/04/2025 $0.37 $0.53 $0.35 $0.44 10,217,044
04/04/2025 $0.69 $0.70 $0.52 $0.56 3,109,912
03/04/2025 $0.80 $0.83 $0.72 $0.74 1,365,986
02/04/2025 $0.92 $0.95 $0.87 $0.95 417,440
01/04/2025 $0.89 $0.93 $0.85 $0.92 430,684
31/03/2025 $0.84 $0.86 $0.78 $0.83 2,344,539
28/03/2025 $1.01 $1.03 $0.91 $0.91 678,169
27/03/2025 $1.06 $1.09 $1.02 $1.06 330,665
26/03/2025 $1.16 $1.18 $1.08 $1.09 237,055
25/03/2025 $1.13 $1.17 $1.12 $1.15 966,692
24/03/2025 $1.10 $1.14 $1.09 $1.13 1,474,853
21/03/2025 $1.01 $1.03 $0.96 $1.01 144,628
20/03/2025 $1.06 $1.08 $0.99 $1.01 349,769
19/03/2025 $0.97 $1.03 $0.97 $1.02 245,351
18/03/2025 $1.05 $1.06 $0.95 $0.98 361,917
17/03/2025 $1.00 $1.07 $1.00 $1.02 381,752
14/03/2025 $0.96 $1.03 $0.96 $1.01 789,818
13/03/2025 $0.98 $1.02 $0.93 $0.95 1,414,577
12/03/2025 $0.99 $1.06 $0.97 $1.04 1,206,984
11/03/2025 $0.99 $1.03 $0.94 $0.96 1,416,840
10/03/2025 $1.16 $1.17 $1.00 $1.02 2,005,110
07/03/2025 $1.20 $1.23 $1.11 $1.11 768,240
06/03/2025 $1.32 $1.33 $1.23 $1.28 315,803
05/03/2025 $1.32 $1.35 $1.23 $1.23 3,917,513
04/03/2025 $1.31 $1.34 $1.18 $1.20 611,004
03/03/2025 $1.48 $1.53 $1.41 $1.45 1,908,684
28/02/2025 $1.37 $1.42 $1.32 $1.37 528,330
27/02/2025 $1.61 $1.65 $1.48 $1.53 4,098,071
26/02/2025 $1.61 $1.66 $1.57 $1.64 791,649
25/02/2025 $1.64 $1.68 $1.52 $1.52 2,742,062
24/02/2025 $1.81 $1.83 $1.67 $1.74 781,218
21/02/2025 $1.98 $2.03 $1.90 $1.92 69,606
20/02/2025 $1.99 $2.02 $1.91 $1.95 68,483
19/02/2025 $2.03 $2.04 $1.97 $2.02 62,487
18/02/2025 $2.06 $2.07 $1.98 $2.01 9,362,442
17/02/2025 $2.02 $2.05 $2.01 $2.04 80,017
14/02/2025 $1.99 $2.00 $1.95 $1.99 180,497
13/02/2025 $1.87 $1.95 $1.83 $1.93 330,151
12/02/2025 $1.84 $1.86 $1.72 $1.79 196,583
11/02/2025 $1.82 $1.87 $1.79 $1.86 85,268
10/02/2025 $1.80 $1.88 $1.80 $1.87 417,824
07/02/2025 $1.88 $1.92 $1.78 $1.79 403,869
06/02/2025 $1.85 $1.87 $1.81 $1.78 266,620
05/02/2025 $1.74 $1.78 $1.70 $1.78 232,224
04/02/2025 $1.70 $1.80 $1.66 $1.69 167,148
03/02/2025 $1.60 $1.72 $1.58 $1.69 1,257,911
31/01/2025 $1.85 $1.93 $1.84 $1.91 180,736
30/01/2025 $1.80 $1.84 $1.71 $1.76 360,569
29/01/2025 $1.81 $1.82 $1.72 $1.74 536,238
28/01/2025 $1.69 $1.73 $1.61 $1.70 473,147
27/01/2025 $1.66 $1.72 $1.44 $1.62 1,185,233
24/01/2025 $1.97 $2.01 $1.96 $1.98 374,921
23/01/2025 $1.94 $1.95 $1.91 $1.95 111,976
22/01/2025 $1.90 $2.00 $1.90 $2.00 730,894
21/01/2025 $1.82 $1.87 $1.78 $1.82 796,074
20/01/2025 $1.82 $1.88 $1.80 $1.86 91,536
17/01/2025 $1.69 $1.84 $1.69 $1.81 294,604
16/01/2025 $1.77 $1.80 $1.71 $1.69 301,241
15/01/2025 $1.56 $1.74 $1.56 $1.69 436,097
14/01/2025 $1.61 $1.64 $1.54 $1.55 655,935
13/01/2025 $1.55 $1.56 $1.48 $1.50 399,591
10/01/2025 $1.70 $1.74 $1.54 $1.57 430,262
09/01/2025 $1.71 $1.82 $1.68 $1.72 93,673
08/01/2025 $1.75 $1.78 $1.68 $1.73 249,565
07/01/2025 $1.90 $1.93 $1.76 $1.82 360,732
06/01/2025 $1.83 $1.96 $1.82 $1.96 436,182
03/01/2025 $1.71 $1.77 $1.69 $1.77 253,738
02/01/2025 $1.76 $1.80 $1.67 $1.72 258,851
01/01/2025 $1.76 $1.82 $1.76 $1.81 176,023
31/12/2024 $1.76 $1.82 $1.76 $1.81 176,023
30/12/2024 $1.87 $1.91 $1.70 $1.77 216,491
27/12/2024 $1.99 $2.03 $1.82 $1.88 1,449,189
26/12/2024 $1.93 $1.96 $1.92 $1.94 93,606
25/12/2024 $1.93 $1.96 $1.92 $1.94 93,606
24/12/2024 $1.93 $1.96 $1.92 $1.94 93,606
23/12/2024 $1.90 $1.90 $1.81 $1.87 576,878
20/12/2024 $1.73 $1.89 $1.61 $1.89 914,742
19/12/2024 $1.83 $1.90 $1.80 $1.86 693,050
18/12/2024 $2.21 $2.24 $2.15 $2.20 405,513
17/12/2024 $2.22 $2.27 $2.17 $2.23 289,958
16/12/2024 $2.11 $2.23 $2.10 $2.21 434,144
13/12/2024 $2.08 $2.16 $2.05 $2.06 158,004
12/12/2024 $2.09 $2.10 $2.03 $2.07 325,589
11/12/2024 $1.94 $2.09 $1.93 $2.09 352,629
10/12/2024 $1.95 $2.02 $1.95 $1.96 105,101
09/12/2024 $2.04 $2.08 $1.95 $1.98 208,412
06/12/2024 $1.97 $2.05 $1.93 $2.03 115,472
05/12/2024 $1.98 $2.01 $1.98 $1.99 312,573
04/12/2024 $1.91 $1.98 $1.91 $1.96 272,774
03/12/2024 $1.86 $1.88 $1.82 $1.87 262,775
02/12/2024 $1.75 $1.85 $1.74 $1.84 539,227
29/11/2024 $1.72 $1.77 $1.70 $1.76 102,853
28/11/2024 $1.69 $1.73 $1.69 $1.72 41,387
27/11/2024 $1.76 $1.76 $1.64 $1.66 265,925
26/11/2024 $1.72 $1.77 $1.71 $1.75 361,427
25/11/2024 $1.75 $1.80 $1.72 $1.74 361,687
22/11/2024 $1.69 $1.71 $1.65 $1.68 263,618
21/11/2024 $1.64 $1.73 $1.58 $1.68 462,692
20/11/2024 $1.69 $1.70 $1.56 $1.59 153,404
19/11/2024 $1.63 $1.64 $1.53 $1.64 151,417
18/11/2024 $1.61 $1.66 $1.56 $1.64 267,924

Market data

Select a section