Market data

Select a section

Leverage Shares Public Limited Company LS 5X LONG SPY ETP

(SP5Y)
Sector: n/a
$4.12
$0.12 2.91
Last updated: 13:21:19

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $4.00 $4.18 $3.89 $3.95 522,585
21/11/2024 $3.84 $4.00 $3.79 $3.95 569,537
20/11/2024 $3.90 $3.93 $3.70 $3.72 98,688
19/11/2024 $3.83 $3.84 $3.62 $3.83 82,156
18/11/2024 $3.76 $3.90 $3.71 $3.82 464,486
15/11/2024 $3.90 $3.92 $3.75 $4.11 200,752
14/11/2024 $4.16 $4.20 $4.07 $4.11 18,468
13/11/2024 $4.08 $4.22 $3.89 $4.16 24,716
12/11/2024 $4.18 $4.22 $3.97 $4.13 19,440
11/11/2024 $4.23 $4.29 $4.20 $4.22 62,387
08/11/2024 $4.13 $4.18 $4.07 $4.18 29,498
07/11/2024 $3.97 $4.09 $3.97 $4.07 32,433
06/11/2024 $3.84 $3.96 $3.79 $3.86 86,878
05/11/2024 $3.33 $3.49 $3.33 $3.48 265,226
04/11/2024 $3.39 $3.41 $3.31 $3.34 76,150
01/11/2024 $3.36 $3.49 $3.30 $3.43 12,737
31/10/2024 $3.52 $3.57 $3.36 $3.39 10,795
30/10/2024 $3.75 $3.78 $3.65 $3.71 18,270
29/10/2024 $3.70 $3.73 $3.62 $3.71 8,432
28/10/2024 $3.73 $3.85 $3.69 $3.71 24,987
25/10/2024 $3.67 $3.85 $3.66 $3.75 15,665
24/10/2024 $3.68 $3.71 $3.57 $3.65 7,163
23/10/2024 $3.79 $3.79 $3.65 $3.65 2,677
22/10/2024 $3.75 $3.78 $3.67 $3.75 19,331
21/10/2024 $3.84 $3.85 $3.71 $3.71 9,269
18/10/2024 $3.79 $3.98 $3.76 $3.84 9,056
17/10/2024 $3.81 $3.88 $3.79 $3.83 49,385
16/10/2024 $3.70 $3.74 $3.54 $3.79 5,488
15/10/2024 $3.85 $4.03 $3.74 $3.79 83,671
14/10/2024 $3.69 $3.85 $3.69 $3.80 34,486
11/10/2024 $3.61 $3.72 $3.58 $3.69 32,726
10/10/2024 $3.63 $3.65 $3.55 $3.61 98,572
09/10/2024 $3.47 $3.60 $3.32 $3.59 15,170
08/10/2024 $3.37 $3.51 $3.33 $3.48 61,160
07/10/2024 $3.50 $3.51 $3.43 $3.42 56,710
04/10/2024 $3.43 $3.53 $3.38 $3.42 11,910
03/10/2024 $3.35 $3.44 $3.32 $3.38 32,180
02/10/2024 $3.38 $3.44 $3.35 $3.43 29,427
01/10/2024 $3.55 $3.59 $3.33 $3.39 13,906
30/09/2024 $3.49 $3.53 $3.32 $3.52 30,554
27/09/2024 $3.53 $3.58 $3.30 $3.57 9,867
26/09/2024 $3.60 $3.70 $3.44 $3.51 63,202
25/09/2024 $3.46 $3.52 $3.45 $3.49 11,690
24/09/2024 $3.49 $3.52 $3.42 $3.47 35,499
23/09/2024 $3.44 $3.48 $3.38 $3.47 3,696
20/09/2024 $3.43 $3.46 $3.36 $3.36 23,252
19/09/2024 $3.38 $3.50 $3.31 $3.48 45,814
18/09/2024 $3.28 $3.28 $3.23 $3.23 9,046
17/09/2024 $3.25 $3.34 $3.24 $3.31 66,168
16/09/2024 $3.22 $3.25 $3.19 $3.19 9,394
13/09/2024 $3.16 $3.26 $3.15 $3.04 68,614
12/09/2024 $3.06 $3.08 $2.98 $2.72 11,091
11/09/2024 $2.84 $2.95 $2.66 $2.84 14,225
10/09/2024 $2.83 $2.87 $2.79 $2.84 8,419
09/09/2024 $2.74 $2.80 $2.74 $2.77 30,823
06/09/2024 $2.89 $2.98 $2.70 $2.72 95,073
05/09/2024 $2.99 $3.09 $2.88 $2.88 6,513
04/09/2024 $2.94 $3.05 $2.90 $3.00 16,456
03/09/2024 $3.36 $3.36 $3.10 $3.13 12,766
02/09/2024 $3.36 $3.45 $3.28 $3.23 19,956
30/08/2024 $3.25 $3.30 $3.21 $3.23 10,215
29/08/2024 $3.24 $3.43 $3.21 $3.32 4,737
28/08/2024 $3.31 $3.32 $3.19 $3.21 15,494
27/08/2024 $3.29 $3.32 $3.22 $3.28 3,797
26/08/2024 $3.31 $3.38 $3.26 $3.26 7,093
23/08/2024 $3.31 $3.38 $3.26 $3.26 7,093
22/08/2024 $3.31 $3.38 $3.26 $3.26 7,093
21/08/2024 $3.25 $3.33 $3.25 $3.28 4,012
20/08/2024 $3.29 $3.31 $3.23 $3.23 2,724
19/08/2024 $3.11 $3.19 $3.11 $3.19 4,822
16/08/2024 $3.13 $3.14 $3.02 $3.10 10,535
15/08/2024 $2.89 $3.08 $2.87 $3.06 7,274
14/08/2024 $2.82 $2.86 $2.78 $2.86 11,658
13/08/2024 $2.66 $2.74 $2.61 $2.74 6,489
12/08/2024 $2.60 $2.66 $2.55 $2.60 8,102
09/08/2024 $2.56 $2.62 $2.49 $2.55 20,242
08/08/2024 $2.31 $2.52 $2.24 $2.48 10,359
07/08/2024 $2.39 $2.58 $2.39 $2.53 42,302
06/08/2024 $2.44 $2.50 $2.30 $2.38 60,407
05/08/2024 $2.33 $2.43 $2.06 $2.31 56,592
02/08/2024 $2.78 $2.82 $2.48 $2.56 8,421
01/08/2024 $3.22 $3.26 $3.04 $3.05 17,279
31/07/2024 $3.05 $3.18 $3.04 $3.18 6,227
30/07/2024 $3.02 $3.05 $2.91 $2.93 1,181
29/07/2024 $3.08 $3.09 $2.98 $2.99 9,622
26/07/2024 $2.91 $3.00 $2.91 $2.98 7,628
25/07/2024 $2.96 $3.03 $2.83 $2.98 10,152
24/07/2024 $3.20 $3.36 $3.02 $3.03 12,371
23/07/2024 $3.31 $3.39 $3.28 $3.39 14,327
22/07/2024 $3.21 $3.36 $3.20 $3.25 4,293
19/07/2024 $3.30 $3.33 $3.20 $3.20 2,064
18/07/2024 $3.48 $3.53 $3.33 $3.33 7,416
17/07/2024 $3.58 $3.63 $3.45 $3.48 27,642
16/07/2024 $3.58 $3.68 $3.57 $3.63 5,614
15/07/2024 $3.57 $3.76 $3.57 $3.66 18,664
12/07/2024 $3.46 $3.65 $3.44 $3.65 6,568
11/07/2024 $3.59 $3.67 $3.46 $3.46 9,877
10/07/2024 $3.44 $3.49 $3.44 $3.49 28,878
09/07/2024 $3.43 $3.46 $3.41 $3.45 6,267
08/07/2024 $3.47 $3.47 $3.35 $3.41 29,005
05/07/2024 $3.33 $3.48 $3.31 $3.35 11,238
04/07/2024 $3.35 $3.47 $3.31 $3.31 3,953
03/07/2024 $3.24 $3.29 $3.23 $3.18 3,803
02/07/2024 $3.11 $3.18 $3.06 $3.18 52,286
01/07/2024 $3.16 $3.16 $3.07 $3.11 11,805
28/06/2024 $3.23 $3.29 $3.20 $3.21 8,023
27/06/2024 $3.14 $3.20 $3.12 $3.15 13,761
26/06/2024 $3.19 $3.20 $3.10 $3.11 6,067
25/06/2024 $3.10 $3.13 $3.08 $3.12 3,397
24/06/2024 $3.14 $3.19 $2.99 $3.18 63,495
21/06/2024 $3.17 $3.29 $3.02 $3.15 8,507
20/06/2024 $3.26 $3.31 $3.23 $3.23 86,037
19/06/2024 $3.10 $3.39 $3.10 $3.24 26,386
18/06/2024 $3.18 $3.21 $3.17 $3.19 18,798
17/06/2024 $3.08 $3.10 $3.04 $3.10 25,055
14/06/2024 $3.06 $3.07 $2.86 $3.04 71,351
13/06/2024 $3.07 $3.09 $3.02 $3.03 2,637
12/06/2024 $2.93 $3.10 $2.92 $3.08 3,624
11/06/2024 $2.87 $2.91 $2.78 $2.86 5,893
10/06/2024 $2.82 $2.85 $2.81 $2.85 1,876
07/06/2024 $2.88 $2.90 $2.80 $2.88 7,521
06/06/2024 $2.88 $2.89 $2.85 $2.88 2,096
05/06/2024 $2.72 $2.81 $2.72 $2.80 1,730
04/06/2024 $2.63 $2.69 $2.63 $2.65 914
03/06/2024 $2.72 $2.83 $2.65 $2.66 74,761
31/05/2024 $2.57 $2.63 $2.51 $2.52 8,316
30/05/2024 $2.60 $2.70 $2.59 $2.61 26,049
29/05/2024 $2.72 $2.78 $2.15 $2.68 10,760
28/05/2024 $2.78 $2.90 $2.75 $2.77 54,461
27/05/2024 $2.68 $2.77 $2.68 $2.77 9,864

Market data

Select a section