Market data

Select a section

Leverage Shares Public Limited Company LS 5X LONG QQQ ETP

(QQQ5)
Sector: n/a
$1.51
$0.17 12.76
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 $1.43 $1.51 $1.42 $1.51 417,513
18/09/2024 $1.36 $1.37 $1.34 $1.34 2,557,055
17/09/2024 $1.36 $1.40 $1.36 $1.38 225,970
16/09/2024 $1.37 $1.39 $1.30 $1.33 812,119
13/09/2024 $1.36 $1.39 $1.34 $1.30 378,265
12/09/2024 $1.31 $1.34 $1.28 $1.12 1,402,575
11/09/2024 $1.15 $1.19 $1.08 $1.14 421,455
10/09/2024 $1.10 $1.15 $1.09 $1.14 324,885
09/09/2024 $1.09 $1.12 $1.06 $1.08 454,671
06/09/2024 $1.17 $1.24 $1.06 $1.07 642,685
05/09/2024 $1.19 $1.27 $1.17 $1.19 1,288,143
04/09/2024 $1.18 $1.26 $1.17 $1.23 863,412
03/09/2024 $1.44 $1.49 $1.28 $1.29 2,600,925
02/09/2024 $1.45 $1.49 $1.41 $1.40 96,247
30/08/2024 $1.41 $1.45 $1.39 $1.40 232,360
29/08/2024 $1.36 $1.48 $1.36 $1.45 544,127
28/08/2024 $1.47 $1.48 $1.36 $1.37 167,345
27/08/2024 $1.46 $1.48 $1.38 $1.46 247,244
26/08/2024 $1.58 $1.62 $1.53 $1.54 876,086
23/08/2024 $1.58 $1.62 $1.53 $1.54 876,086
22/08/2024 $1.58 $1.62 $1.53 $1.54 876,086
21/08/2024 $1.54 $1.60 $1.53 $1.55 412,164
20/08/2024 $1.56 $1.59 $1.51 $1.53 438,753
19/08/2024 $1.45 $1.49 $1.44 $1.48 577,366
16/08/2024 $1.49 $1.49 $1.40 $1.44 789,257
15/08/2024 $1.32 $1.44 $1.30 $1.43 389,033
14/08/2024 $1.30 $1.32 $1.23 $1.30 1,769,413
13/08/2024 $1.18 $1.25 $1.15 $1.25 1,061,867
12/08/2024 $1.15 $1.19 $1.12 $1.15 166,352
09/08/2024 $1.12 $1.16 $1.08 $1.12 3,268,659
08/08/2024 $0.98 $1.09 $0.95 $1.08 1,629,398
07/08/2024 $1.07 $1.13 $1.04 $1.10 689,810
06/08/2024 $1.07 $1.11 $0.97 $1.03 589,553
05/08/2024 $0.91 $1.04 $0.79 $1.01 2,989,338
02/08/2024 $1.20 $1.23 $1.09 $1.13 1,732,959
01/08/2024 $1.53 $1.59 $1.40 $1.40 741,460
31/07/2024 $1.39 $1.49 $1.38 $1.49 1,809,090
30/07/2024 $1.40 $1.43 $1.31 $1.33 430,862
29/07/2024 $1.43 $1.46 $1.37 $1.38 326,217
26/07/2024 $1.39 $1.46 $1.34 $1.40 743,175
25/07/2024 $1.42 $1.45 $1.28 $1.40 1,164,265
24/07/2024 $1.62 $1.63 $1.47 $1.48 532,480
23/07/2024 $1.71 $1.77 $1.69 $1.76 989,687
22/07/2024 $1.66 $1.75 $1.64 $1.67 728,771
19/07/2024 $1.71 $1.73 $1.64 $1.64 440,718
18/07/2024 $1.81 $1.88 $1.67 $1.67 867,877
17/07/2024 $1.97 $1.98 $1.79 $1.81 580,692
16/07/2024 $2.05 $2.08 $1.98 $2.02 131,144
15/07/2024 $2.05 $2.14 $2.00 $2.10 321,296
12/07/2024 $1.98 $2.08 $1.92 $2.06 995,699
11/07/2024 $2.20 $2.27 $2.01 $2.02 856,233
10/07/2024 $2.10 $2.15 $2.10 $2.13 212,380
09/07/2024 $2.12 $2.14 $2.10 $2.10 822,843
08/07/2024 $2.06 $2.09 $2.04 $2.08 572,330
05/07/2024 $1.99 $2.04 $1.96 $2.04 825,865
04/07/2024 $1.95 $1.98 $1.94 $1.97 36,906
03/07/2024 $1.89 $1.94 $1.88 $1.93 362,430
02/07/2024 $1.77 $1.83 $1.74 $1.83 284,002
01/07/2024 $1.78 $1.79 $1.70 $1.76 682,932
28/06/2024 $1.83 $1.90 $1.80 $1.83 791,310
27/06/2024 $1.76 $1.83 $1.75 $1.77 293,558
26/06/2024 $1.78 $1.81 $1.73 $1.76 882,711
25/06/2024 $1.68 $1.76 $1.66 $1.75 589,155
24/06/2024 $1.78 $1.79 $1.70 $1.74 1,291,890
21/06/2024 $1.94 $1.94 $1.74 $1.78 774,121
20/06/2024 $1.94 $1.98 $1.83 $1.87 714,181
19/06/2024 $1.86 $1.91 $1.85 $1.90 175,894
18/06/2024 $1.88 $1.90 $1.82 $1.85 2,844,863
17/06/2024 $1.78 $1.80 $1.74 $1.80 675,682
14/06/2024 $1.73 $1.78 $1.69 $1.74 775,366
13/06/2024 $1.75 $1.77 $1.71 $1.73 1,072,061
12/06/2024 $1.58 $1.70 $1.58 $1.70 331,981
11/06/2024 $1.52 $1.54 $1.49 $1.53 252,223
10/06/2024 $1.49 $1.52 $1.48 $1.52 37,875
07/06/2024 $1.52 $1.55 $1.47 $1.52 255,774
06/06/2024 $1.52 $1.53 $1.50 $1.51 644,704
05/06/2024 $1.38 $1.48 $1.38 $1.48 850,465
04/06/2024 $1.35 $1.40 $1.31 $1.33 1,896,039
03/06/2024 $1.36 $1.39 $1.32 $1.34 1,926,750
31/05/2024 $1.32 $1.37 $1.24 $1.24 1,761,200
30/05/2024 $1.43 $1.43 $1.35 $1.37 662,112
29/05/2024 $1.52 $1.52 $1.40 $1.43 1,421,232
28/05/2024 $1.46 $1.49 $1.42 $1.46 286,273
27/05/2024 $1.38 $1.46 $1.38 $1.46 670,051
24/05/2024 $1.38 $1.46 $1.38 $1.46 670,051
23/05/2024 $1.47 $1.51 $1.42 $1.46 2,682,346
22/05/2024 $1.41 $1.43 $1.40 $1.43 250,310
21/05/2024 $1.40 $1.40 $1.37 $1.40 416,053
20/05/2024 $1.37 $1.40 $1.33 $1.40 285,418
17/05/2024 $1.37 $1.38 $1.35 $1.37 206,482
16/05/2024 $1.39 $1.40 $1.37 $1.40 995,017
15/05/2024 $1.27 $1.35 $1.27 $1.35 528,279
14/05/2024 $1.24 $1.27 $1.21 $1.25 155,985
13/05/2024 $1.24 $1.25 $1.23 $1.24 2,252,982
10/05/2024 $1.23 $1.26 $1.21 $1.22 1,028,269
09/05/2024 $1.19 $1.22 $1.18 $1.22 265,225
08/05/2024 $1.22 $1.22 $1.17 $1.20 348,950
07/05/2024 $1.21 $1.23 $1.20 $1.22 138,225
06/05/2024 $1.07 $1.15 $1.07 $1.13 1,756,751
03/05/2024 $1.07 $1.15 $1.07 $1.13 1,756,751
02/05/2024 $1.02 $1.03 $0.98 $1.01 92,856
01/05/2024 $1.00 $1.01 $0.98 $0.99 209,235
30/04/2024 $1.12 $1.13 $1.08 $1.09 364,219
29/04/2024 $1.11 $1.14 $1.11 $1.12 167,060
26/04/2024 $1.09 $1.12 $1.07 $1.11 2,413,433
25/04/2024 $0.99 $1.01 $0.95 $0.98 322,438
24/04/2024 $1.08 $1.09 $1.05 $1.06 583,555
23/04/2024 $0.97 $1.04 $0.97 $1.03 155,127
22/04/2024 $0.95 $0.97 $0.91 $0.93 351,376
19/04/2024 $1.01 $1.03 $0.97 $0.97 250,859
18/04/2024 $1.10 $1.10 $1.04 $1.08 1,236,914
17/04/2024 $1.12 $1.16 $1.08 $1.08 86,304
16/04/2024 $1.13 $1.14 $1.10 $1.14 597,293
15/04/2024 $1.26 $1.29 $1.23 $1.24 264,453
12/04/2024 $1.34 $1.34 $1.24 $1.27 76,709
11/04/2024 $1.25 $1.27 $1.22 $1.26 1,201,404
10/04/2024 $1.31 $1.32 $1.20 $1.24 418,691
09/04/2024 $1.28 $1.32 $1.23 $1.26 290,565
08/04/2024 $1.28 $1.31 $1.26 $1.30 1,264,896
05/04/2024 $1.22 $1.28 $1.21 $1.28 1,035,432
04/04/2024 $1.34 $1.38 $1.33 $1.36 75,705
03/04/2024 $1.27 $1.34 $1.26 $1.34 98,295
02/04/2024 $1.39 $1.40 $1.25 $1.27 170,715
01/04/2024 $1.36 $1.37 $1.35 $1.35 73,110
29/03/2024 $1.36 $1.37 $1.35 $1.35 73,110
28/03/2024 $1.36 $1.37 $1.35 $1.35 73,110
27/03/2024 $1.43 $1.38 $1.38 $1.38 0
26/03/2024 $1.43 $1.38 $1.38 $1.38 0
25/03/2024 $1.43 $1.38 $1.38 $1.38 0
22/03/2024 $1.43 $1.43 $1.36 $1.38 566,949
21/03/2024 $1.41 $1.44 $1.40 $1.44 1,152,569
20/03/2024 $1.28 $1.30 $1.27 $1.28 25,547

Market data

Select a section