Leverage Shares Public Limited Company LS 5X Long 20+ Year Treasury Bond...
(TLT5)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$5.68
|
$5.81
|
$5.43
|
$5.81
|
124,827
|
|
14/11/2024
|
$5.50
|
$5.86
|
$5.41
|
$5.81
|
80,693
|
|
13/11/2024
|
$5.83
|
$6.12
|
$5.65
|
$5.74
|
102,073
|
|
12/11/2024
|
$6.25
|
$6.30
|
$6.00
|
$6.09
|
130,957
|
|
11/11/2024
|
$6.28
|
$6.50
|
$5.62
|
$6.24
|
98,701
|
|
08/11/2024
|
$6.14
|
$6.49
|
$6.12
|
$6.31
|
97,796
|
|
07/11/2024
|
$5.85
|
$6.10
|
$5.64
|
$5.94
|
125,790
|
|
06/11/2024
|
$5.80
|
$6.10
|
$5.48
|
$5.61
|
357,203
|
|
05/11/2024
|
$6.39
|
$6.49
|
$6.23
|
$6.25
|
40,677
|
|
04/11/2024
|
$6.36
|
$6.70
|
$6.32
|
$6.39
|
83,386
|
|
01/11/2024
|
$6.61
|
$6.78
|
$6.10
|
$6.16
|
76,613
|
|
31/10/2024
|
$6.53
|
$6.58
|
$6.34
|
$6.49
|
58,538
|
|
30/10/2024
|
$6.49
|
$6.79
|
$6.43
|
$6.05
|
47,429
|
|
29/10/2024
|
$6.26
|
$6.34
|
$6.02
|
$6.05
|
137,781
|
|
28/10/2024
|
$6.20
|
$6.49
|
$6.17
|
$6.23
|
126,156
|
|
25/10/2024
|
$6.74
|
$6.78
|
$6.55
|
$6.59
|
23,263
|
|
24/10/2024
|
$6.57
|
$6.93
|
$6.39
|
$6.43
|
61,440
|
|
23/10/2024
|
$6.39
|
$6.46
|
$6.25
|
$6.43
|
83,753
|
|
22/10/2024
|
$6.38
|
$6.73
|
$6.35
|
$6.45
|
86,722
|
|
21/10/2024
|
$7.12
|
$7.48
|
$6.61
|
$6.63
|
187,920
|
|
18/10/2024
|
$6.93
|
$7.26
|
$6.86
|
$7.23
|
79,259
|
|
17/10/2024
|
$7.80
|
$7.89
|
$7.12
|
$7.18
|
73,779
|
|
16/10/2024
|
$7.72
|
$7.85
|
$7.63
|
$7.80
|
62,340
|
|
15/10/2024
|
$7.20
|
$7.52
|
$7.10
|
$7.47
|
96,231
|
|
14/10/2024
|
$7.07
|
$7.19
|
$6.83
|
$7.00
|
269,514
|
|
11/10/2024
|
$7.34
|
$7.49
|
$6.99
|
$7.21
|
60,041
|
|
10/10/2024
|
$7.40
|
$7.73
|
$7.12
|
$7.21
|
219,067
|
|
09/10/2024
|
$7.69
|
$7.99
|
$7.49
|
$7.55
|
75,690
|
|
08/10/2024
|
$7.70
|
$7.80
|
$7.40
|
$7.57
|
98,194
|
|
07/10/2024
|
$7.95
|
$8.15
|
$7.60
|
$7.68
|
135,284
|
|
04/10/2024
|
$8.52
|
$9.02
|
$7.83
|
$8.05
|
115,595
|
|
03/10/2024
|
$8.82
|
$9.23
|
$8.53
|
$8.65
|
31,973
|
|
02/10/2024
|
$9.25
|
$9.27
|
$8.52
|
$8.75
|
55,608
|
|
01/10/2024
|
$9.03
|
$9.66
|
$9.03
|
$9.37
|
30,904
|
|
30/09/2024
|
$9.10
|
$9.33
|
$8.94
|
$9.00
|
29,878
|
|
27/09/2024
|
$9.07
|
$9.34
|
$9.01
|
$9.14
|
58,288
|
|
26/09/2024
|
$8.97
|
$9.14
|
$8.70
|
$8.86
|
41,507
|
|
25/09/2024
|
$9.30
|
$9.39
|
$8.97
|
$8.97
|
30,462
|
|
24/09/2024
|
$9.16
|
$9.30
|
$8.85
|
$9.18
|
26,690
|
|
23/09/2024
|
$9.30
|
$9.46
|
$9.00
|
$9.13
|
61,032
|
|
20/09/2024
|
$9.70
|
$10.18
|
$9.33
|
$9.43
|
30,971
|
|
19/09/2024
|
$9.92
|
$10.57
|
$9.29
|
$9.51
|
155,496
|
|
18/09/2024
|
$10.47
|
$10.98
|
$10.05
|
$10.14
|
30,944
|
|
17/09/2024
|
$10.67
|
$10.95
|
$10.58
|
$10.63
|
33,739
|
|
16/09/2024
|
$10.39
|
$10.68
|
$10.27
|
$10.58
|
49,613
|
|
13/09/2024
|
$10.41
|
$10.51
|
$10.05
|
$10.07
|
34,999
|
|
12/09/2024
|
$10.29
|
$10.82
|
$10.00
|
$10.54
|
106,193
|
|
11/09/2024
|
$10.66
|
$10.90
|
$10.20
|
$10.54
|
57,926
|
|
10/09/2024
|
$10.00
|
$10.37
|
$9.93
|
$10.36
|
15,994
|
|
09/09/2024
|
$9.75
|
$10.29
|
$9.54
|
$9.96
|
16,609
|
|
06/09/2024
|
$10.12
|
$10.50
|
$9.76
|
$10.36
|
88,210
|
|
05/09/2024
|
$9.60
|
$9.88
|
$9.50
|
$9.67
|
160,044
|
|
04/09/2024
|
$9.15
|
$9.46
|
$9.02
|
$9.42
|
37,314
|
|
03/09/2024
|
$8.56
|
$9.20
|
$8.53
|
$9.04
|
41,943
|
|
02/09/2024
|
$8.80
|
$9.12
|
$8.43
|
$8.90
|
15,149
|
|
30/08/2024
|
$8.97
|
$9.15
|
$8.84
|
$8.90
|
53,002
|
|
29/08/2024
|
$9.10
|
$9.29
|
$8.76
|
$8.81
|
24,938
|
|
28/08/2024
|
$9.20
|
$9.41
|
$9.09
|
$9.24
|
13,794
|
|
27/08/2024
|
$9.31
|
$9.78
|
$8.84
|
$9.03
|
38,868
|
|
26/08/2024
|
$9.55
|
$9.64
|
$9.04
|
$9.28
|
55,592
|
|
23/08/2024
|
$9.55
|
$9.64
|
$9.04
|
$9.28
|
55,592
|
|
22/08/2024
|
$9.55
|
$9.64
|
$9.04
|
$9.28
|
55,592
|
|
21/08/2024
|
$9.52
|
$9.62
|
$9.31
|
$9.57
|
22,383
|
|
20/08/2024
|
$9.11
|
$9.50
|
$9.03
|
$9.45
|
42,330
|
|
19/08/2024
|
$9.15
|
$9.27
|
$8.95
|
$9.17
|
28,747
|
|
16/08/2024
|
$8.96
|
$9.39
|
$8.83
|
$8.83
|
34,941
|
|
15/08/2024
|
$9.30
|
$9.31
|
$8.45
|
$8.67
|
38,614
|
|
14/08/2024
|
$8.98
|
$9.46
|
$8.90
|
$9.27
|
90,285
|
|
13/08/2024
|
$8.66
|
$9.15
|
$8.54
|
$8.91
|
24,905
|
|
12/08/2024
|
$8.48
|
$8.70
|
$8.35
|
$8.62
|
49,569
|
|
09/08/2024
|
$8.32
|
$8.65
|
$8.00
|
$8.56
|
46,529
|
|
08/08/2024
|
$8.59
|
$9.03
|
$8.00
|
$8.14
|
62,857
|
|
07/08/2024
|
$9.00
|
$9.68
|
$8.41
|
$8.52
|
59,979
|
|
06/08/2024
|
$9.00
|
$9.70
|
$8.88
|
$9.26
|
114,141
|
|
05/08/2024
|
$10.00
|
$12.39
|
$9.48
|
$9.68
|
187,409
|
|
02/08/2024
|
$8.33
|
$9.57
|
$8.33
|
$9.39
|
137,678
|
|
01/08/2024
|
$8.11
|
$8.57
|
$8.04
|
$8.29
|
75,931
|
|
31/07/2024
|
$7.63
|
$7.99
|
$7.58
|
$7.95
|
31,025
|
|
30/07/2024
|
$7.46
|
$7.68
|
$7.40
|
$7.48
|
9,546
|
|
29/07/2024
|
$7.45
|
$7.56
|
$7.38
|
$7.48
|
12,691
|
|
26/07/2024
|
$7.03
|
$7.36
|
$6.95
|
$7.16
|
29,786
|
|
25/07/2024
|
$6.89
|
$7.48
|
$6.86
|
$7.16
|
93,013
|
|
24/07/2024
|
$7.27
|
$7.27
|
$7.06
|
$7.23
|
85,400
|
|
23/07/2024
|
$7.40
|
$7.75
|
$7.13
|
$7.32
|
46,148
|
|
22/07/2024
|
$7.52
|
$7.60
|
$7.25
|
$7.25
|
53,023
|
|
19/07/2024
|
$7.62
|
$7.67
|
$7.30
|
$7.37
|
17,793
|
|
18/07/2024
|
$7.82
|
$7.83
|
$7.65
|
$7.78
|
19,094
|