Market data

Select a section

Leverage Shares Public Limited Company LS 5X Long 20+ Year Treasury Bond...

(TLT5)
Sector: n/a
$3.82
$0.08 2.07
Last updated: 16:47:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $3.84 $3.94 $3.75 $3.82 74,565
15/05/2025 $3.65 $3.76 $3.55 $3.74 432,664
14/05/2025 $3.76 $3.85 $3.65 $3.66 145,056
13/05/2025 $3.84 $3.90 $3.68 $3.70 399,528
12/05/2025 $3.89 $4.13 $3.83 $3.88 283,622
09/05/2025 $3.99 $4.06 $3.90 $4.04 68,161
08/05/2025 $4.20 $4.29 $4.10 $4.15 213,904
07/05/2025 $4.15 $4.30 $4.11 $4.25 21,288
06/05/2025 $3.97 $4.17 $3.93 $3.97 161,355
05/05/2025 $4.46 $4.54 $4.18 $4.22 174,545
02/05/2025 $4.46 $4.54 $4.18 $4.22 174,545
01/05/2025 $4.62 $4.69 $4.38 $4.41 36,381
30/04/2025 $4.77 $4.91 $4.48 $4.66 142,947
29/04/2025 $4.56 $4.70 $4.52 $4.69 60,870
28/04/2025 $4.50 $4.63 $4.36 $4.51 45,110
25/04/2025 $4.39 $4.48 $4.32 $4.44 28,624
24/04/2025 $4.20 $4.34 $4.15 $4.27 224,012
23/04/2025 $4.15 $4.50 $4.15 $4.24 160,961
22/04/2025 $3.83 $4.10 $3.80 $3.97 112,284
21/04/2025 $4.36 $4.42 $4.27 $4.27 28,767
18/04/2025 $4.36 $4.42 $4.27 $4.27 28,767
17/04/2025 $4.36 $4.42 $4.27 $4.27 28,767
16/04/2025 $4.30 $4.40 $4.20 $4.33 191,160
15/04/2025 $4.25 $4.29 $4.10 $4.24 607,960
14/04/2025 $4.03 $4.29 $3.80 $4.16 183,876
11/04/2025 $4.10 $4.19 $3.67 $3.80 376,277
10/04/2025 $4.47 $4.73 $4.20 $4.23 213,353
09/04/2025 $4.50 $4.64 $3.80 $4.03 695,035
08/04/2025 $4.99 $5.29 $4.77 $4.94 215,689
07/04/2025 $6.12 $6.25 $4.80 $5.33 299,574
04/04/2025 $6.04 $6.30 $5.95 $6.10 386,853
03/04/2025 $5.88 $5.90 $5.61 $5.71 95,017
02/04/2025 $5.46 $5.74 $5.42 $5.43 134,652
01/04/2025 $5.35 $5.60 $5.30 $5.51 81,307
31/03/2025 $5.30 $5.39 $5.20 $5.24 36,640
28/03/2025 $4.89 $5.11 $4.86 $5.04 13,376
27/03/2025 $4.73 $4.81 $4.62 $4.71 148,554
26/03/2025 $4.95 $4.97 $4.79 $4.86 117,809
25/03/2025 $4.90 $5.07 $4.80 $5.05 65,370
24/03/2025 $5.13 $5.18 $5.00 $5.05 58,696
21/03/2025 $5.39 $5.54 $5.27 $5.27 45,016
20/03/2025 $5.45 $5.72 $5.45 $5.52 131,699
19/03/2025 $5.31 $5.36 $5.20 $5.27 100,065
18/03/2025 $5.10 $5.17 $4.98 $5.11 21,664
17/03/2025 $5.09 $5.38 $5.03 $5.28 11,144
14/03/2025 $5.09 $5.15 $4.94 $5.10 21,922
13/03/2025 $4.98 $5.12 $4.85 $5.05 44,316
12/03/2025 $5.15 $5.18 $4.97 $4.99 194,918
11/03/2025 $5.47 $5.50 $5.10 $5.19 125,846
10/03/2025 $5.22 $5.56 $5.18 $5.39 49,108
07/03/2025 $5.28 $5.45 $5.15 $5.30 87,534
06/03/2025 $5.09 $5.28 $5.00 $5.03 113,431
05/03/2025 $5.38 $5.60 $5.25 $5.42 126,349
04/03/2025 $5.80 $5.90 $5.68 $5.83 87,594
03/03/2025 $5.56 $5.78 $5.35 $5.76 73,535
28/02/2025 $5.59 $5.62 $5.38 $5.56 116,187
27/02/2025 $5.55 $5.56 $5.25 $5.47 107,250
26/02/2025 $5.35 $5.53 $5.29 $5.50 130,475
25/02/2025 $5.25 $5.46 $5.08 $5.42 120,204
24/02/2025 $4.94 $5.08 $4.84 $5.02 50,225
21/02/2025 $4.76 $4.94 $4.70 $4.90 40,027
20/02/2025 $4.68 $4.77 $4.55 $4.73 14,849
19/02/2025 $4.61 $4.85 $4.50 $4.60 52,390
18/02/2025 $4.76 $4.91 $4.71 $4.74 36,094
17/02/2025 $5.06 $5.06 $4.75 $4.96 16,746
14/02/2025 $4.75 $5.05 $4.71 $5.04 37,202
13/02/2025 $4.45 $4.75 $4.44 $4.72 110,287
12/02/2025 $4.71 $4.77 $4.33 $4.41 242,541
11/02/2025 $4.95 $4.95 $4.70 $4.78 41,707
10/02/2025 $4.97 $5.06 $4.90 $4.95 38,092
07/02/2025 $5.16 $5.29 $4.90 $5.00 60,853
06/02/2025 $5.18 $5.28 $5.11 $5.16 39,972
05/02/2025 $4.82 $5.21 $4.82 $5.16 64,168
04/02/2025 $4.58 $4.72 $4.47 $4.82 54,729
03/02/2025 $4.67 $4.96 $4.60 $4.82 118,662
31/01/2025 $4.69 $4.82 $4.45 $4.73 47,701
30/01/2025 $4.79 $4.89 $4.55 $4.71 45,676
29/01/2025 $4.75 $4.82 $4.69 $4.69 56,351
28/01/2025 $4.65 $4.68 $4.51 $4.59 58,794
27/01/2025 $4.66 $4.85 $4.57 $4.70 63,146
24/01/2025 $4.45 $4.48 $4.33 $4.45 24,627
23/01/2025 $4.56 $4.59 $4.34 $4.42 91,768
22/01/2025 $4.61 $4.85 $4.57 $4.57 50,540
21/01/2025 $4.63 $4.87 $4.58 $4.66 86,626
20/01/2025 $4.65 $4.83 $4.44 $4.63 29,873
17/01/2025 $4.51 $4.65 $4.49 $4.51 84,043
16/01/2025 $4.38 $4.49 $4.28 $4.34 71,479
15/01/2025 $4.10 $4.45 $4.07 $4.34 109,026
14/01/2025 $4.15 $4.18 $3.98 $4.03 89,921
13/01/2025 $4.08 $4.17 $4.01 $4.05 87,443
10/01/2025 $4.19 $4.42 $3.95 $4.14 107,435
09/01/2025 $4.39 $4.49 $4.26 $4.38 21,232
08/01/2025 $4.25 $4.30 $4.07 $4.20 94,685
07/01/2025 $4.49 $4.53 $4.21 $4.23 128,672
06/01/2025 $4.55 $4.78 $4.45 $4.53 122,299
03/01/2025 $4.81 $4.89 $4.64 $4.68 43,181
02/01/2025 $4.74 $4.91 $4.69 $4.69 41,136
01/01/2025 $4.87 $5.00 $4.86 $4.88 20,459
31/12/2024 $4.87 $5.00 $4.86 $4.88 20,459
30/12/2024 $4.64 $4.83 $4.57 $4.77 67,471
27/12/2024 $4.61 $4.78 $4.58 $4.71 72,348
26/12/2024 $4.72 $4.83 $4.65 $4.67 56,112
25/12/2024 $4.72 $4.83 $4.65 $4.67 56,112
24/12/2024 $4.72 $4.83 $4.65 $4.67 56,112
23/12/2024 $4.93 $4.98 $4.79 $4.82 60,251
20/12/2024 $4.92 $5.10 $4.81 $5.06 113,752
19/12/2024 $5.16 $5.25 $4.80 $4.92 273,721
18/12/2024 $5.61 $5.90 $5.45 $5.56 28,376
17/12/2024 $5.46 $5.67 $5.31 $5.64 208,488
16/12/2024 $5.60 $5.89 $5.45 $5.45 88,499
13/12/2024 $5.86 $6.10 $5.56 $5.58 90,626
12/12/2024 $6.08 $6.12 $5.88 $6.31 91,405
11/12/2024 $6.47 $6.63 $6.26 $6.31 202,017
10/12/2024 $6.60 $6.62 $6.40 $6.49 44,550
09/12/2024 $6.96 $7.04 $6.67 $6.72 28,950
06/12/2024 $6.99 $7.14 $6.62 $6.88 118,949
05/12/2024 $6.86 $6.88 $6.70 $6.86 87,412
04/12/2024 $6.44 $6.73 $6.31 $6.72 88,336
03/12/2024 $6.66 $6.90 $6.60 $6.91 271,014
02/12/2024 $6.68 $6.91 $6.50 $6.91 158,662
29/11/2024 $6.60 $6.80 $6.50 $6.64 73,148
28/11/2024 $6.50 $6.54 $6.29 $6.41 19,185
27/11/2024 $6.33 $6.50 $6.31 $6.50 237,100
26/11/2024 $6.17 $6.27 $6.07 $6.14 53,348
25/11/2024 $6.02 $6.30 $5.90 $6.24 106,998
22/11/2024 $5.72 $5.90 $5.56 $5.68 25,134
21/11/2024 $5.66 $5.85 $5.60 $5.78 84,952
20/11/2024 $5.62 $5.78 $5.50 $5.78 17,252
19/11/2024 $5.69 $6.00 $5.53 $5.77 58,035
18/11/2024 $5.56 $5.83 $5.31 $5.50 79,978

Market data

Select a section