Market data

Select a section

Leverage Shares Public Limited Company LS 5X LONG QQQ ETP

(QQQ5)
Sector: n/a
$1.81
$0.07 4.18
Last updated: 16:40:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 $1.72 $1.72 $1.59 $1.84 365,977
14/11/2024 $1.84 $1.87 $1.81 $1.84 163,720
13/11/2024 $1.84 $1.95 $1.80 $1.85 145,519
12/11/2024 $1.88 $1.90 $1.84 $1.86 6,865,486
11/11/2024 $1.91 $1.94 $1.85 $1.87 337,537
08/11/2024 $1.89 $1.92 $1.84 $1.88 1,798,515
07/11/2024 $1.76 $1.86 $1.76 $1.86 1,239,441
06/11/2024 $1.67 $1.72 $1.64 $1.68 1,277,542
05/11/2024 $1.46 $1.53 $1.46 $1.52 426,358
04/11/2024 $1.48 $1.50 $1.43 $1.48 262,623
01/11/2024 $1.45 $1.52 $1.45 $1.50 432,048
31/10/2024 $1.54 $1.58 $1.43 $1.45 384,860
30/10/2024 $1.71 $1.72 $1.63 $1.66 363,097
29/10/2024 $1.63 $1.67 $1.59 $1.66 218,358
28/10/2024 $1.67 $1.69 $1.63 $1.64 395,611
25/10/2024 $1.58 $1.70 $1.58 $1.67 576,186
24/10/2024 $1.55 $1.62 $1.55 $1.55 300,860
23/10/2024 $1.62 $1.64 $1.55 $1.55 321,793
22/10/2024 $1.60 $1.68 $1.57 $1.62 354,345
21/10/2024 $1.60 $1.64 $1.57 $1.58 325,482
18/10/2024 $1.60 $1.63 $1.60 $1.63 1,797,936
17/10/2024 $1.60 $1.66 $1.58 $1.61 928,999
16/10/2024 $1.58 $1.59 $1.52 $1.55 89,585
15/10/2024 $1.67 $1.70 $1.57 $1.62 1,945,843
14/10/2024 $1.61 $1.70 $1.60 $1.65 869,912
11/10/2024 $1.60 $1.62 $1.57 $1.61 1,696,703
10/10/2024 $1.61 $1.62 $1.56 $1.61 890,218
09/10/2024 $1.53 $1.59 $1.51 $1.59 342,547
08/10/2024 $1.44 $1.54 $1.43 $1.53 580,170
07/10/2024 $1.52 $1.53 $1.47 $1.47 329,721
04/10/2024 $1.45 $1.55 $1.45 $1.47 857,995
03/10/2024 $1.44 $1.50 $1.41 $1.45 407,653
02/10/2024 $1.43 $1.48 $1.40 $1.47 1,078,133
01/10/2024 $1.55 $1.63 $1.38 $1.41 980,048
30/09/2024 $1.50 $1.55 $1.50 $1.54 184,898
27/09/2024 $1.56 $1.60 $1.55 $1.55 128,438
26/09/2024 $1.63 $1.66 $1.53 $1.55 472,550
25/09/2024 $1.50 $1.56 $1.48 $1.53 393,956
24/09/2024 $1.51 $1.52 $1.44 $1.50 157,714
23/09/2024 $1.49 $1.54 $1.44 $1.49 158,588
20/09/2024 $1.47 $1.49 $1.40 $1.43 201,321
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

Market data

Select a section