Market data

Select a section

Leverage Shares Public Limited Company LS 5X LONG SPY ETP

(SP5Y)
Sector: n/a
$3.71
$-0.30 -7.59
Last updated: 16:50:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $4.03 $4.09 $3.71 $3.71 88,383
09/10/2025 $4.09 $4.10 $4.00 $4.01 18,592
08/10/2025 $3.99 $4.08 $3.97 $4.07 40,789
07/10/2025 $4.03 $4.09 $3.97 $3.98 35,171
06/10/2025 $4.04 $4.06 $3.99 $4.04 67,342
03/10/2025 $4.04 $4.07 $4.00 $4.06 49,105
02/10/2025 $3.99 $4.03 $3.93 $3.95 64,051
01/10/2025 $3.76 $3.91 $3.75 $3.91 5,798
30/09/2025 $3.82 $3.83 $3.79 $3.80 8,454
29/09/2025 $3.85 $3.90 $3.83 $3.84 35,900
26/09/2025 $3.72 $3.78 $3.69 $3.74 66,194
25/09/2025 $3.78 $3.80 $3.62 $3.68 29,415
24/09/2025 $3.88 $3.89 $3.81 $3.83 42,960
23/09/2025 $3.97 $3.97 $3.94 $3.94 12,270
22/09/2025 $3.83 $3.91 $3.80 $3.91 14,818
19/09/2025 $3.76 $3.83 $3.76 $3.79 2,803
18/09/2025 $3.80 $3.88 $3.75 $3.83 11,762
17/09/2025 $3.75 $3.77 $3.71 $3.71 4,462
16/09/2025 $3.82 $3.86 $3.73 $3.73 20,203
15/09/2025 $3.72 $3.77 $3.67 $3.76 38,728
12/09/2025 $3.67 $3.71 $3.66 $3.68 47,458
11/09/2025 $3.58 $3.70 $3.57 $3.69 15,877
10/09/2025 $3.55 $3.61 $3.53 $3.57 17,570
09/09/2025 $3.50 $3.50 $3.45 $3.46 3,013
08/09/2025 $3.46 $3.49 $3.44 $3.49 8,851
05/09/2025 $3.53 $3.56 $3.35 $3.40 67,911
04/09/2025 $3.37 $3.41 $3.35 $3.41 1,359
03/09/2025 $3.29 $3.36 $3.27 $3.32 4,619
02/09/2025 $3.36 $3.39 $3.15 $3.17 9,459
01/09/2025 $3.41 $3.44 $3.37 $3.42 3,569
29/08/2025 $3.49 $3.50 $3.36 $3.38 9,029
28/08/2025 $3.48 $3.48 $3.41 $3.44 21,261
27/08/2025 $3.42 $3.46 $3.41 $3.45 1,766
26/08/2025 $3.32 $3.37 $3.31 $3.35 16,088
25/08/2025 $3.17 $3.45 $3.16 $3.45 7,739
22/08/2025 $3.17 $3.45 $3.16 $3.45 7,739
21/08/2025 $3.26 $3.27 $3.10 $3.22 2,372
20/08/2025 $3.28 $3.30 $3.13 $3.22 36,116
19/08/2025 $3.40 $3.43 $3.34 $3.36 6,182
18/08/2025 $3.39 $3.42 $3.38 $3.39 16,965
15/08/2025 $3.51 $3.53 $3.41 $3.41 9,897
14/08/2025 $3.43 $3.47 $3.37 $3.42 5,421
13/08/2025 $3.41 $3.49 $3.41 $3.43 70,036
12/08/2025 $3.26 $3.35 $3.22 $3.35 60,910
11/08/2025 $3.30 $3.31 $3.26 $3.27 27,290
08/08/2025 $3.19 $3.26 $3.18 $3.24 14,282
07/08/2025 $3.20 $3.30 $3.15 $3.15 26,325
06/08/2025 $3.12 $3.16 $3.07 $3.15 5,585
05/08/2025 $3.18 $3.19 $3.05 $3.06 22,654
04/08/2025 $2.98 $3.10 $2.98 $3.09 14,919
01/08/2025 $3.15 $3.15 $2.89 $2.92 72,217
31/07/2025 $3.40 $3.43 $3.38 $3.30 10,721
30/07/2025 $3.30 $3.32 $3.21 $3.28 35,335
29/07/2025 $3.34 $3.38 $3.28 $3.28 16,315
28/07/2025 $3.40 $3.41 $3.33 $3.33 17,021
25/07/2025 $3.29 $3.32 $3.28 $3.31 8,995
24/07/2025 $3.26 $3.32 $3.26 $3.31 27,488
23/07/2025 $3.19 $3.21 $3.18 $3.19 16,765
22/07/2025 $3.13 $3.16 $3.08 $3.11 15,639
21/07/2025 $3.14 $3.22 $3.13 $3.21 26,888
18/07/2025 $3.16 $3.17 $3.11 $3.12 18,333
17/07/2025 $3.07 $3.12 $3.04 $3.11 9,539
16/07/2025 $2.95 $3.04 $2.93 $2.93 19,077
15/07/2025 $3.11 $3.14 $3.06 $3.08 21,114
14/07/2025 $2.97 $3.05 $2.96 $3.05 5,272
11/07/2025 $3.06 $3.08 $3.00 $3.04 13,824
10/07/2025 $3.03 $3.10 $3.02 $3.10 21,733
09/07/2025 $2.97 $3.08 $2.97 $3.02 8,483
08/07/2025 $3.00 $3.02 $2.96 $2.97 29,753
07/07/2025 $3.04 $3.08 $3.01 $3.03 11,278
04/07/2025 $3.03 $3.09 $3.01 $3.03 36,576
03/07/2025 $3.03 $3.13 $3.00 $3.12 41,101
02/07/2025 $2.99 $2.99 $2.92 $2.97 12,756
01/07/2025 $2.95 $2.95 $2.86 $2.93 6,633
30/06/2025 $2.93 $2.96 $2.87 $2.91 33,944
27/06/2025 $2.87 $2.90 $2.84 $2.90 54,798
26/06/2025 $2.74 $2.80 $2.74 $2.78 31,482
25/06/2025 $2.72 $2.75 $2.70 $2.70 45,315
24/06/2025 $2.69 $2.70 $2.64 $2.68 83,377
23/06/2025 $2.44 $2.57 $2.41 $2.49 21,937
20/06/2025 $2.48 $2.56 $2.45 $2.48 54,872
19/06/2025 $2.47 $2.51 $2.39 $2.39 59,499
18/06/2025 $2.54 $2.59 $2.51 $2.55 8,112
17/06/2025 $2.56 $2.59 $2.52 $2.57 8,374
16/06/2025 $2.57 $2.65 $2.54 $2.63 14,507
13/06/2025 $2.47 $2.58 $2.46 $2.58 43,386
12/06/2025 $2.59 $2.63 $2.52 $2.63 50,464
11/06/2025 $2.61 $2.70 $2.61 $2.67 58,891
10/06/2025 $2.56 $2.61 $2.55 $2.60 20,573
09/06/2025 $2.56 $2.59 $2.55 $2.56 24,060
06/06/2025 $2.50 $2.60 $2.48 $2.55 19,568
05/06/2025 $2.54 $2.57 $2.48 $2.57 18,564
04/06/2025 $2.51 $2.55 $2.50 $2.53 20,511
03/06/2025 $2.40 $2.49 $2.37 $2.49 16,008
02/06/2025 $2.31 $2.38 $2.31 $2.36 24,823
30/05/2025 $2.37 $2.40 $2.32 $2.38 46,171
29/05/2025 $2.53 $2.57 $2.38 $2.42 37,163
28/05/2025 $2.41 $2.46 $2.39 $2.39 29,423
27/05/2025 $2.34 $2.39 $2.31 $2.38 25,494
26/05/2025 $2.32 $2.32 $2.10 $2.20 74,961
23/05/2025 $2.32 $2.32 $2.10 $2.20 74,961
22/05/2025 $2.32 $2.35 $2.20 $2.28 67,068
21/05/2025 $2.44 $2.49 $2.40 $2.48 19,307
20/05/2025 $2.52 $2.53 $2.49 $2.51 14,862
19/05/2025 $2.38 $2.50 $2.33 $2.49 30,106
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

Market data

Select a section