Market data

Select a section

Leverage Shares Public Limited Company LS -5X Short 20+ Year Treasury ETP

(TL5S)
Sector: n/a
$22.00
$1.20 5.74
Last updated: 08:48:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 $19.73 $20.81 $19.39 $20.81 1,572
09/04/2025 $21.61 $22.85 $20.59 $21.78 640
08/04/2025 $17.96 $18.65 $17.90 $18.18 3,458
07/04/2025 $15.86 $18.04 $15.27 $18.04 4,876
04/04/2025 $16.00 $15.43 $14.50 $15.01 10
03/04/2025 $16.00 $16.19 $15.89 $16.19 208
02/04/2025 $19.41 $17.45 $15.83 $17.07 0
01/04/2025 $19.41 $17.86 $16.41 $16.87 0
31/03/2025 $19.41 $18.64 $17.25 $17.86 0
28/03/2025 $19.41 $19.57 $18.34 $18.64 0
27/03/2025 $19.41 $20.20 $20.01 $20.05 16
26/03/2025 $19.41 $19.89 $18.86 $19.49 0
25/03/2025 $19.41 $19.65 $18.80 $18.80 88
24/03/2025 $19.16 $19.13 $18.11 $18.81 0
21/03/2025 $19.16 $18.24 $17.20 $18.11 0
20/03/2025 $19.16 $18.19 $16.56 $17.32 0
19/03/2025 $19.16 $18.47 $17.81 $18.19 0
18/03/2025 $19.16 $19.02 $17.76 $18.38 0
17/03/2025 $19.16 $18.76 $17.54 $17.76 0
14/03/2025 $19.16 $19.17 $17.96 $18.48 0
13/03/2025 $19.16 $19.39 $18.74 $18.74 116
12/03/2025 $16.60 $19.18 $18.05 $19.02 0
11/03/2025 $16.60 $18.64 $16.94 $18.30 0
10/03/2025 $16.60 $18.40 $17.20 $17.65 0
07/03/2025 $16.60 $19.00 $17.50 $18.07 0
06/03/2025 $16.60 $19.31 $17.73 $19.00 0
05/03/2025 $16.60 $17.73 $17.35 $17.73 0
04/03/2025 $16.60 $16.66 $16.53 $16.53 220
03/03/2025 $17.63 $16.80 $16.74 $16.74 1
28/02/2025 $17.63 $17.63 $17.41 $17.41 16
27/02/2025 $17.99 $18.07 $17.82 $17.82 34
26/02/2025 $18.35 $18.38 $17.85 $17.85 41
25/02/2025 $19.89 $18.50 $18.00 $18.11 9
24/02/2025 $19.89 $19.89 $19.51 $19.71 6,322
21/02/2025 $20.88 $21.11 $20.26 $20.26 150
20/02/2025 $21.98 $21.82 $20.76 $21.06 0
19/02/2025 $21.98 $21.98 $21.66 $21.66 21
18/02/2025 $21.03 $21.14 $21.10 $21.14 20
17/02/2025 $21.03 $21.23 $19.90 $20.23 0
14/02/2025 $21.03 $21.22 $19.90 $19.90 2,926
13/02/2025 $22.60 $22.88 $20.92 $21.36 2,274
12/02/2025 $21.66 $23.44 $21.66 $22.99 174
11/02/2025 $20.70 $23.19 $18.79 $21.33 0
10/02/2025 $20.70 $22.96 $18.57 $20.57 6,000
07/02/2025 $20.70 $20.70 $20.52 $20.52 160
06/02/2025 $21.33 $20.10 $19.70 $19.99 1
05/02/2025 $21.33 $21.33 $19.99 $19.99 295
04/02/2025 $22.54 $22.68 $22.07 $21.52 49
03/02/2025 $22.44 $22.60 $20.84 $21.52 1,438
31/01/2025 $21.96 $24.58 $21.17 $22.02 0
30/01/2025 $21.96 $22.27 $21.68 $22.27 150
29/01/2025 $22.09 $22.37 $22.09 $22.37 40
28/01/2025 $23.05 $23.05 $22.88 $22.88 40
27/01/2025 $23.01 $22.41 $22.13 $22.41 13
24/01/2025 $23.01 $26.68 $21.93 $23.77 0
23/01/2025 $23.01 $24.15 $23.98 $23.98 29
22/01/2025 $23.01 $23.24 $22.71 $23.24 1
21/01/2025 $23.01 $23.23 $22.81 $22.81 280
20/01/2025 $23.81 $23.81 $23.80 $23.80 118
17/01/2025 $24.36 $26.15 $21.87 $23.72 0
16/01/2025 $24.36 $24.85 $24.00 $24.65 288
15/01/2025 $26.40 $26.40 $24.49 $24.65 28
14/01/2025 $26.18 $26.84 $26.18 $26.83 474
13/01/2025 $26.36 $26.85 $26.32 $26.85 17
10/01/2025 $25.81 $27.20 $25.81 $26.20 337
09/01/2025 $25.43 $25.68 $20.00 $25.16 83
08/01/2025 $25.77 $26.67 $25.72 $25.86 808
07/01/2025 $24.77 $25.73 $24.77 $25.73 167
06/01/2025 $24.10 $24.20 $24.08 $24.16 600
03/01/2025 $22.93 $23.58 $21.81 $23.47 0
02/01/2025 $22.93 $23.42 $22.93 $23.42 490
01/01/2025 $23.81 $24.89 $19.80 $22.56 0
31/12/2024 $23.81 $24.89 $19.80 $22.56 0
30/12/2024 $23.81 $23.83 $23.12 $23.12 103
27/12/2024 $23.82 $23.89 $23.53 $23.53 36
26/12/2024 $23.51 $23.78 $23.51 $23.78 37
25/12/2024 $23.51 $23.78 $23.51 $23.78 37
24/12/2024 $23.51 $23.78 $23.51 $23.78 37
23/12/2024 $22.58 $23.09 $22.58 $23.09 1
20/12/2024 $22.91 $22.93 $21.95 $22.02 620
19/12/2024 $22.00 $23.15 $22.00 $22.78 264
18/12/2024 $20.42 $20.67 $20.36 $20.36 1,920
17/12/2024 $20.93 $20.99 $20.14 $20.14 160
16/12/2024 $20.39 $20.88 $20.39 $20.88 20
13/12/2024 $19.78 $20.44 $19.50 $20.44 4
12/12/2024 $19.00 $19.22 $19.00 $19.22 114
11/12/2024 $18.22 $18.25 $18.22 $18.25 2
10/12/2024 $17.55 $17.75 $17.55 $17.75 4
09/12/2024 $16.66 $17.17 $16.66 $17.17 196
06/12/2024 $16.63 $16.86 $16.28 $16.82 223
05/12/2024 $16.94 $17.15 $16.89 $16.89 13
04/12/2024 $18.12 $18.22 $17.28 $17.28 18
03/12/2024 $17.56 $17.60 $17.16 $17.53 11
02/12/2024 $17.55 $17.82 $16.92 $16.92 5,711
29/11/2024 $18.08 $18.08 $17.40 $17.68 195
28/11/2024 $18.80 $18.80 $18.27 $18.27 6
27/11/2024 $18.59 $18.59 $18.15 $18.33 172
26/11/2024 $18.80 $19.16 $18.80 $19.16 1
25/11/2024 $19.91 $19.91 $18.93 $19.01 12
22/11/2024 $20.92 $21.13 $20.89 $21.16 184
21/11/2024 $21.30 $21.30 $20.71 $21.16 407
20/11/2024 $21.00 $21.00 $20.82 $20.82 1
19/11/2024 $21.04 $23.22 $17.87 $20.84 0
18/11/2024 $21.04 $23.43 $21.18 $21.92 0
15/11/2024 $21.04 $22.26 $20.68 $20.76 0
14/11/2024 $21.04 $21.04 $20.76 $20.76 33
13/11/2024 $19.54 $21.33 $21.15 $20.27 3
12/11/2024 $19.54 $21.68 $17.63 $20.27 0
11/11/2024 $19.54 $21.57 $18.06 $19.54 0
08/11/2024 $19.54 $19.63 $18.94 $19.45 417
07/11/2024 $21.19 $21.45 $20.78 $20.78 384
06/11/2024 $21.59 $22.21 $21.59 $21.92 893
05/11/2024 $19.78 $20.16 $19.78 $20.16 170
04/11/2024 $20.00 $20.02 $19.70 $19.79 130
01/11/2024 $19.66 $20.71 $19.17 $20.69 9,966
31/10/2024 $19.79 $20.36 $19.40 $19.75 0
30/10/2024 $19.79 $19.89 $18.86 $21.05 609
29/10/2024 $20.78 $21.20 $20.78 $21.05 1,972
28/10/2024 $20.70 $20.70 $20.13 $20.65 122
25/10/2024 $19.59 $20.52 $15.57 $19.51 0
24/10/2024 $19.59 $20.82 $15.76 $20.05 0
23/10/2024 $19.59 $21.23 $20.05 $20.05 8
22/10/2024 $19.59 $20.10 $19.59 $20.01 709
21/10/2024 $18.50 $19.49 $18.50 $19.49 191
18/10/2024 $18.61 $18.61 $18.02 $18.02 10
17/10/2024 $17.45 $18.25 $17.39 $18.19 379
16/10/2024 $18.89 $19.46 $16.54 $16.75 0
15/10/2024 $18.89 $20.10 $14.92 $17.61 0
14/10/2024 $18.89 $19.25 $18.85 $18.85 1,209
11/10/2024 $17.14 $20.03 $15.03 $18.31 0

Market data

Select a section