Market data

Select a section

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

(TLT5)
Sector: n/a
$4.25
$0.23 5.75
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $4.09 $4.30 $4.07 $4.25 65,700
09/10/2025 $4.07 $4.11 $3.98 $4.02 20,362
08/10/2025 $4.07 $4.14 $4.05 $4.10 51,631
07/10/2025 $3.93 $4.02 $3.88 $4.02 20,818
06/10/2025 $3.95 $4.01 $3.90 $3.94 76,167
03/10/2025 $4.12 $4.19 $4.07 $4.09 21,269
02/10/2025 $4.07 $4.15 $4.01 $4.12 37,068
01/10/2025 $3.97 $4.14 $3.95 $4.04 14,294
30/09/2025 $4.15 $4.20 $4.09 $4.09 24,440
29/09/2025 $4.07 $4.11 $4.04 $4.11 30,245
26/09/2025 $3.91 $4.04 $3.89 $3.97 14,303
25/09/2025 $3.97 $4.03 $3.87 $3.87 100,399
24/09/2025 $4.07 $4.10 $3.96 $3.99 31,958
23/09/2025 $3.98 $4.00 $3.93 $3.94 14,241
22/09/2025 $3.96 $4.03 $3.90 $3.91 79,261
19/09/2025 $4.00 $4.05 $3.95 $3.95 46,519
18/09/2025 $4.31 $4.36 $3.99 $4.04 100,325
17/09/2025 $4.35 $4.43 $4.31 $4.36 138,328
16/09/2025 $4.35 $4.36 $4.20 $4.27 46,962
15/09/2025 $4.15 $4.35 $4.09 $4.33 110,825
12/09/2025 $4.29 $4.35 $4.13 $4.15 56,020
11/09/2025 $4.16 $4.40 $4.13 $4.28 62,306
10/09/2025 $4.07 $4.20 $4.01 $4.14 56,455
09/09/2025 $4.19 $4.25 $4.04 $4.10 64,472
08/09/2025 $3.95 $4.21 $3.93 $4.16 106,266
05/09/2025 $3.70 $3.95 $3.68 $3.92 271,089
04/09/2025 $3.59 $3.68 $3.55 $3.60 150,590
03/09/2025 $3.34 $3.57 $3.30 $3.56 224,665
02/09/2025 $3.42 $3.50 $3.30 $3.37 452,982
01/09/2025 $3.60 $3.64 $3.50 $3.55 85,344
29/08/2025 $3.64 $3.65 $3.50 $3.51 239,513
28/08/2025 $3.64 $3.65 $3.57 $3.64 75,719
27/08/2025 $3.52 $3.57 $3.42 $3.50 81,260
26/08/2025 $3.53 $3.59 $3.48 $3.53 211,180
25/08/2025 $3.53 $3.74 $3.48 $3.69 137,526
22/08/2025 $3.53 $3.74 $3.48 $3.69 137,526
21/08/2025 $3.61 $3.67 $3.47 $3.49 236,439
20/08/2025 $3.57 $3.69 $3.54 $3.61 46,389
19/08/2025 $3.49 $3.60 $3.45 $3.57 45,547
18/08/2025 $3.59 $3.64 $3.46 $3.46 90,462
15/08/2025 $3.70 $3.71 $3.56 $3.60 30,804
14/08/2025 $3.88 $3.94 $3.70 $3.71 58,047
13/08/2025 $3.77 $3.86 $3.72 $3.84 18,111
12/08/2025 $3.76 $3.82 $3.59 $3.63 92,211
11/08/2025 $3.82 $3.86 $3.77 $3.80 17,935
08/08/2025 $3.85 $3.86 $3.74 $3.75 19,814
07/08/2025 $3.84 $3.97 $3.80 $3.94 42,685
06/08/2025 $3.92 $3.99 $3.87 $3.90 63,507
05/08/2025 $3.95 $4.03 $3.86 $4.01 53,490
04/08/2025 $3.79 $3.92 $3.75 $3.92 79,965
01/08/2025 $3.60 $3.90 $3.52 $3.89 144,614
31/07/2025 $3.74 $3.75 $3.60 $3.72 3,136
30/07/2025 $3.72 $3.78 $3.61 $3.61 111,040
29/07/2025 $3.50 $3.70 $3.46 $3.69 55,079
28/07/2025 $3.54 $3.63 $3.46 $3.48 20,218
25/07/2025 $3.54 $3.56 $3.45 $3.50 18,805
24/07/2025 $3.50 $3.54 $3.41 $3.54 32,885
23/07/2025 $3.50 $3.58 $3.50 $3.54 173,000
22/07/2025 $3.51 $3.66 $3.48 $3.65 41,094
21/07/2025 $3.46 $3.61 $3.46 $3.58 57,819
18/07/2025 $3.41 $3.43 $3.37 $3.41 82,132
17/07/2025 $3.28 $3.45 $3.28 $3.42 56,194
16/07/2025 $3.35 $3.50 $3.21 $3.23 214,529
15/07/2025 $3.48 $3.55 $3.33 $3.34 139,046
14/07/2025 $3.48 $3.58 $3.43 $3.43 87,854
11/07/2025 $3.71 $3.75 $3.53 $3.58 56,943
10/07/2025 $3.78 $3.78 $3.69 $3.73 39,171
09/07/2025 $3.62 $3.73 $3.57 $3.66 36,096
08/07/2025 $3.61 $3.66 $3.48 $3.53 64,503
07/07/2025 $3.79 $3.89 $3.61 $3.62 62,489
04/07/2025 $3.86 $4.05 $3.77 $3.85 25,599
03/07/2025 $4.05 $4.07 $3.78 $3.85 152,275
02/07/2025 $4.04 $4.04 $3.85 $3.90 56,391
01/07/2025 $4.12 $4.23 $4.00 $4.03 104,249
30/06/2025 $3.90 $4.00 $3.89 $3.96 74,321
27/06/2025 $3.98 $4.00 $3.86 $3.94 36,777
26/06/2025 $3.97 $4.00 $3.85 $3.88 65,795
25/06/2025 $3.90 $3.95 $3.76 $3.82 44,161
24/06/2025 $3.81 $3.89 $3.64 $3.85 161,894
23/06/2025 $3.66 $3.86 $3.64 $3.85 57,842
20/06/2025 $3.77 $3.77 $3.57 $3.68 30,372
19/06/2025 $3.78 $3.78 $3.58 $3.75 8,479
18/06/2025 $3.66 $3.85 $3.55 $3.84 43,631
17/06/2025 $3.55 $3.68 $3.55 $3.63 37,103
16/06/2025 $3.65 $3.72 $3.51 $3.66 29,198
13/06/2025 $3.93 $3.95 $3.69 $3.68 234,828
12/06/2025 $3.74 $3.89 $3.69 $3.82 39,568
11/06/2025 $3.57 $3.78 $3.50 $3.62 209,096
10/06/2025 $3.62 $3.71 $3.56 $3.56 35,534
09/06/2025 $3.53 $3.59 $3.46 $3.55 41,752
06/06/2025 $3.78 $3.85 $3.60 $3.62 64,553
05/06/2025 $3.74 $3.93 $3.70 $3.76 154,023
04/06/2025 $3.52 $3.75 $3.48 $3.73 44,797
03/06/2025 $3.61 $3.65 $3.53 $3.53 23,778
02/06/2025 $3.59 $3.60 $3.49 $3.49 38,981
30/05/2025 $3.74 $3.76 $3.63 $3.71 54,822
29/05/2025 $3.44 $3.68 $3.40 $3.67 68,638
28/05/2025 $3.56 $3.64 $3.46 $3.50 54,575
27/05/2025 $3.61 $3.65 $3.48 $3.59 100,260
26/05/2025 $3.45 $3.56 $3.33 $3.38 640,791
23/05/2025 $3.45 $3.56 $3.33 $3.38 640,791
22/05/2025 $3.29 $3.35 $3.11 $3.30 517,669
21/05/2025 $3.49 $3.62 $3.41 $3.47 343,091
20/05/2025 $3.72 $3.87 $3.53 $3.62 745,719
19/05/2025 $3.51 $3.65 $3.41 $3.62 820,793
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

Market data

Select a section