Market data

Select a section

Leverage Shares Public Limited Company LS 5X LONG SPY ETP

(SP5Y)
Sector: n/a
$2.47
$0.05 1.98
Last updated: 17:11:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $2.45 $2.51 $2.45 $2.47 39,074
15/05/2025 $2.38 $2.42 $2.32 $2.42 26,867
14/05/2025 $2.42 $2.44 $2.37 $2.41 30,278
13/05/2025 $2.27 $2.41 $2.26 $2.41 25,467
12/05/2025 $2.27 $2.31 $2.19 $2.24 110,038
09/05/2025 $2.02 $2.05 $1.97 $2.00 45,233
08/05/2025 $2.04 $2.08 $1.95 $2.03 74,372
07/05/2025 $1.96 $1.98 $1.91 $1.91 20,961
06/05/2025 $1.97 $1.97 $1.88 $1.96 48,248
05/05/2025 $1.98 $2.05 $1.93 $2.02 83,701
02/05/2025 $1.98 $2.05 $1.93 $2.02 83,701
01/05/2025 $1.94 $2.02 $1.92 $2.00 82,361
30/04/2025 $1.83 $1.85 $1.62 $1.77 108,738
29/04/2025 $1.82 $1.84 $1.75 $1.82 105,182
28/04/2025 $1.79 $1.84 $1.74 $1.74 49,346
25/04/2025 $1.79 $1.80 $1.69 $1.73 84,643
24/04/2025 $1.55 $1.70 $1.51 $1.68 40,544
23/04/2025 $1.58 $1.71 $1.57 $1.62 76,808
22/04/2025 $1.37 $1.44 $1.35 $1.44 62,712
21/04/2025 $1.56 $1.57 $1.47 $1.48 181,143
18/04/2025 $1.56 $1.57 $1.47 $1.48 181,143
17/04/2025 $1.56 $1.57 $1.47 $1.48 181,143
16/04/2025 $1.55 $1.63 $1.52 $1.61 226,013
15/04/2025 $1.67 $1.74 $1.60 $1.70 20,405
14/04/2025 $1.69 $1.76 $1.67 $1.67 50,405
11/04/2025 $1.54 $1.56 $1.40 $1.46 163,883
10/04/2025 $1.79 $1.79 $1.47 $1.47 193,701
09/04/2025 $1.24 $1.32 $1.12 $1.27 450,291
08/04/2025 $1.47 $1.63 $1.43 $1.49 1,352,919
07/04/2025 $1.08 $1.41 $1.03 $1.21 689,465
04/04/2025 $1.91 $1.93 $1.48 $1.57 147,006
03/04/2025 $2.18 $2.24 $2.01 $2.06 125,017
02/04/2025 $2.48 $2.57 $2.37 $2.55 260,728
01/04/2025 $2.46 $2.53 $2.34 $2.50 8,997
31/03/2025 $2.30 $2.33 $2.20 $2.32 61,689
28/03/2025 $2.62 $2.66 $2.42 $2.42 24,946
27/03/2025 $2.67 $2.76 $2.63 $2.70 77,055
26/03/2025 $2.86 $2.92 $2.76 $2.77 33,467
25/03/2025 $2.84 $2.91 $2.81 $2.86 75,967
24/03/2025 $2.74 $2.86 $2.69 $2.83 42,614
21/03/2025 $2.61 $2.63 $2.50 $2.58 36,671
20/03/2025 $2.73 $2.75 $2.57 $2.64 105,134
19/03/2025 $2.55 $2.66 $2.50 $2.63 8,660
18/03/2025 $2.66 $2.70 $2.48 $2.55 17,271
17/03/2025 $2.52 $2.68 $2.51 $2.60 171,981
14/03/2025 $2.45 $2.59 $2.40 $2.53 18,419
13/03/2025 $2.45 $2.55 $2.38 $2.38 13,699
12/03/2025 $2.50 $2.75 $2.42 $2.55 147,976
11/03/2025 $2.59 $2.63 $2.41 $2.45 23,557
10/03/2025 $2.87 $2.93 $2.63 $2.64 64,069
07/03/2025 $2.95 $2.98 $2.76 $2.76 76,679
06/03/2025 $3.11 $3.21 $2.93 $3.06 123,017
05/03/2025 $3.10 $3.18 $2.95 $2.96 22,882
04/03/2025 $3.22 $3.28 $2.89 $2.92 49,540
03/03/2025 $3.54 $3.60 $3.45 $3.47 11,371
28/02/2025 $3.31 $3.39 $3.24 $3.30 24,646
27/02/2025 $3.63 $3.71 $3.43 $3.55 72,386
26/02/2025 $3.62 $3.71 $3.60 $3.69 57,971
25/02/2025 $3.60 $3.69 $3.46 $3.46 15,578
24/02/2025 $3.82 $3.97 $3.63 $3.74 28,499
21/02/2025 $4.09 $4.13 $3.94 $3.98 18,585
20/02/2025 $4.12 $4.17 $4.00 $4.03 14,106
19/02/2025 $4.15 $4.16 $4.07 $4.14 11,110
18/02/2025 $4.17 $4.18 $4.08 $4.11 21,621
17/02/2025 $4.09 $4.18 $4.07 $4.15 5,460
14/02/2025 $4.14 $4.15 $4.06 $4.11 544,876
13/02/2025 $3.94 $4.05 $3.85 $4.02 15,633
12/02/2025 $3.97 $3.98 $3.75 $3.82 11,769
11/02/2025 $3.89 $3.98 $3.87 $3.95 7,266
10/02/2025 $3.89 $3.99 $3.80 $3.95 14,193
07/02/2025 $4.02 $4.08 $3.87 $3.89 40,878
06/02/2025 $3.99 $4.04 $3.89 $3.88 17,897
05/02/2025 $3.81 $3.88 $3.77 $3.88 33,233
04/02/2025 $3.74 $3.90 $3.70 $3.79 65,512
03/02/2025 $3.60 $3.82 $3.54 $3.79 55,977
31/01/2025 $4.10 $4.19 $4.06 $4.15 21,404
30/01/2025 $4.00 $4.06 $3.90 $3.97 17,592
29/01/2025 $4.04 $4.05 $3.94 $3.94 9,677
28/01/2025 $3.86 $4.00 $3.80 $3.91 30,456
27/01/2025 $3.83 $3.86 $3.57 $3.75 38,466
24/01/2025 $4.19 $4.25 $4.12 $4.23 19,705
23/01/2025 $4.08 $4.16 $4.06 $4.16 50,906
22/01/2025 $4.06 $4.18 $4.05 $4.14 36,494
21/01/2025 $3.88 $3.97 $3.85 $3.93 35,527
20/01/2025 $3.89 $3.98 $3.79 $3.93 16,758
17/01/2025 $3.69 $3.88 $3.68 $3.88 20,463
16/01/2025 $3.78 $3.82 $3.67 $3.66 33,639
15/01/2025 $3.40 $3.70 $3.39 $3.66 11,377
14/01/2025 $3.44 $3.50 $3.35 $3.35 21,471
13/01/2025 $3.29 $3.32 $3.19 $3.25 24,658
10/01/2025 $3.60 $3.64 $3.31 $3.35 68,578
09/01/2025 $3.62 $3.67 $3.57 $3.61 26,588
08/01/2025 $3.66 $3.69 $3.53 $3.61 144,435
07/01/2025 $3.82 $3.90 $3.68 $3.78 57,399
06/01/2025 $3.76 $3.99 $3.75 $3.98 70,732
03/01/2025 $3.59 $3.68 $3.56 $3.68 23,491
02/01/2025 $3.71 $3.78 $3.56 $3.62 29,587
01/01/2025 $3.65 $3.76 $3.63 $3.73 16,894
31/12/2024 $3.65 $3.76 $3.63 $3.73 16,894
30/12/2024 $3.80 $3.88 $3.53 $3.65 20,925
27/12/2024 $4.11 $4.11 $3.80 $3.87 24,865
26/12/2024 $3.92 $3.95 $3.90 $3.93 4,119
25/12/2024 $3.92 $3.95 $3.90 $3.93 4,119
24/12/2024 $3.92 $3.95 $3.90 $3.93 4,119
23/12/2024 $3.86 $3.99 $3.69 $3.77 115,329
20/12/2024 $3.55 $3.84 $3.39 $3.83 184,875
19/12/2024 $3.66 $3.81 $3.65 $3.74 65,651
18/12/2024 $4.27 $4.31 $4.17 $4.28 24,487
17/12/2024 $4.26 $4.30 $4.18 $4.24 21,092
16/12/2024 $4.27 $4.35 $4.23 $4.32 40,555
13/12/2024 $4.29 $4.35 $4.21 $4.23 14,262
12/12/2024 $4.35 $4.38 $4.30 $4.35 103,439
11/12/2024 $4.22 $4.38 $4.20 $4.37 29,416
10/12/2024 $4.27 $4.31 $4.25 $4.27 35,721
09/12/2024 $4.46 $4.46 $4.28 $4.33 50,276
06/12/2024 $4.37 $4.45 $4.27 $4.41 83,900
05/12/2024 $4.40 $4.43 $4.35 $4.41 62,483
04/12/2024 $4.31 $4.37 $4.30 $4.36 81,215
03/12/2024 $4.28 $4.32 $4.23 $4.26 10,502
02/12/2024 $4.20 $4.28 $4.19 $4.25 15,415
29/11/2024 $4.20 $4.25 $4.10 $4.25 19,432
28/11/2024 $4.17 $4.21 $4.13 $4.18 7,700
27/11/2024 $4.18 $4.21 $4.09 $4.11 68,021
26/11/2024 $4.07 $4.17 $4.06 $4.16 16,877
25/11/2024 $4.12 $4.20 $4.08 $4.10 38,028
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

Market data

Select a section