Market data

Select a section

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

(TL5S)
Sector: n/a
$19.25
$0.20 1.05
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 $20.30 $20.25 $18.94 $19.05 0
23/06/2025 $20.30 $20.53 $19.03 $19.12 0
20/06/2025 $20.30 $20.73 $19.54 $20.13 0
19/06/2025 $20.30 $20.30 $19.88 $19.88 40
18/06/2025 $20.25 $20.28 $19.23 $19.26 0
17/06/2025 $20.25 $21.10 $20.13 $20.50 0
16/06/2025 $20.25 $20.45 $20.25 $20.45 27
13/06/2025 $19.36 $20.25 $18.88 $20.25 132
12/06/2025 $19.92 $19.92 $19.74 $19.74 100
11/06/2025 $20.45 $20.83 $20.45 $20.83 400
10/06/2025 $20.95 $21.25 $20.90 $21.25 3,578
09/06/2025 $21.70 $21.80 $21.33 $21.33 200
06/06/2025 $20.55 $21.03 $19.88 $21.02 189
05/06/2025 $19.80 $20.40 $19.68 $20.30 78
04/06/2025 $22.00 $22.00 $20.40 $20.50 553
03/06/2025 $21.80 $22.05 $20.88 $21.67 0
02/06/2025 $21.80 $22.05 $21.50 $22.05 161
30/05/2025 $22.25 $22.95 $19.43 $20.92 0
29/05/2025 $22.25 $22.88 $21.13 $21.20 0
28/05/2025 $22.25 $22.25 $22.25 $22.25 5
27/05/2025 $22.95 $23.25 $21.38 $21.70 5,000
26/05/2025 $22.95 $23.25 $22.95 $23.25 150
23/05/2025 $22.95 $23.25 $22.95 $23.25 150
22/05/2025 $24.35 $24.35 $23.78 $23.77 140
21/05/2025 $22.65 $22.83 $22.65 $22.83 150
20/05/2025 $21.20 $22.00 $21.20 $22.00 320
19/05/2025 $22.55 $22.55 $21.93 $21.92 100
16/05/2025 $20.55 $21.15 $20.55 $20.88 6,300
15/05/2025 $22.15 $22.70 $21.40 $21.40 288
14/05/2025 $21.40 $21.90 $21.40 $21.90 483
13/05/2025 $20.80 $21.60 $20.95 $21.60 4
12/05/2025 $20.80 $20.80 $20.65 $20.65 5
09/05/2025 $20.20 $20.20 $20.01 $20.01 100
08/05/2025 $19.28 $19.59 $19.28 $19.59 151
07/05/2025 $20.70 $20.53 $18.96 $19.10 0
06/05/2025 $20.70 $20.70 $20.53 $20.52 340
05/05/2025 $18.02 $19.83 $18.08 $19.37 0
02/05/2025 $18.02 $19.83 $18.08 $19.37 0
01/05/2025 $18.02 $18.63 $18.02 $18.63 360
30/04/2025 $17.60 $17.60 $17.58 $17.58 56
29/04/2025 $17.84 $18.38 $17.66 $17.66 51
28/04/2025 $18.40 $18.46 $18.38 $18.46 50
25/04/2025 $19.90 $19.67 $18.43 $18.83 0
24/04/2025 $19.90 $19.90 $19.67 $19.67 30
23/04/2025 $20.10 $20.10 $18.58 $19.80 381
22/04/2025 $19.76 $22.40 $20.04 $21.50 0
21/04/2025 $19.76 $20.04 $19.46 $20.03 638
18/04/2025 $19.76 $20.04 $19.46 $20.03 638
17/04/2025 $19.76 $20.04 $19.46 $20.03 638
16/04/2025 $19.92 $20.15 $19.92 $19.99 8,689
15/04/2025 $22.00 $21.15 $20.09 $20.35 0
14/04/2025 $22.00 $21.95 $20.80 $20.80 2
11/04/2025 $22.00 $23.40 $21.40 $22.90 111
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

Market data

Select a section