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

(TLT5)
Sector: n/a
$6.31
$0.37 6.21
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $7.80 $8.00 $7.70 $7.82 44,911
16/07/2024 $7.59 $7.73 $7.50 $7.69 28,744
15/07/2024 $7.45 $7.88 $7.22 $7.45 18,499
12/07/2024 $7.66 $7.75 $7.48 $7.66 35,835
11/07/2024 $7.32 $7.90 $7.26 $7.80 47,832
10/07/2024 $7.29 $7.43 $7.19 $7.19 32,112
09/07/2024 $7.30 $7.38 $7.03 $7.04 16,408
08/07/2024 $7.20 $7.46 $6.91 $7.29 48,152
05/07/2024 $7.02 $7.36 $7.00 $7.35 24,232
04/07/2024 $7.01 $7.15 $6.84 $6.96 17,589
03/07/2024 $6.65 $7.08 $6.51 $7.04 84,889
02/07/2024 $6.61 $6.92 $6.46 $6.48 29,777
01/07/2024 $6.92 $7.90 $6.41 $6.43 145,573
28/06/2024 $7.69 $8.03 $7.31 $7.40 15,159
27/06/2024 $7.47 $8.40 $7.40 $7.74 37,409
26/06/2024 $8.00 $8.07 $7.57 $7.61 21,893
25/06/2024 $8.11 $8.40 $7.93 $8.02 53,182
24/06/2024 $7.99 $8.08 $7.86 $7.90 18,441
21/06/2024 $8.03 $8.17 $7.85 $7.87 17,460
20/06/2024 $8.41 $8.44 $7.73 $7.90 19,952
19/06/2024 $8.60 $8.60 $7.68 $8.30 2,576
18/06/2024 $7.88 $8.12 $7.79 $8.05 6,339
17/06/2024 $8.16 $8.19 $7.74 $7.79 11,124
14/06/2024 $8.01 $8.42 $7.97 $8.27 76,368
13/06/2024 $7.58 $7.85 $7.38 $7.79 23,022
12/06/2024 $7.20 $7.82 $7.11 $7.77 54,225
11/06/2024 $6.95 $7.32 $6.89 $6.92 39,190
10/06/2024 $7.23 $8.19 $6.83 $6.85 39,819
07/06/2024 $7.83 $7.85 $7.00 $7.23 71,649
06/06/2024 $7.77 $7.92 $7.67 $7.84 36,151
05/06/2024 $7.49 $7.88 $7.49 $7.86 23,105
04/06/2024 $7.14 $7.50 $7.14 $7.49 56,204
03/06/2024 $6.74 $7.18 $6.73 $7.18 18,539
31/05/2024 $6.50 $6.82 $6.42 $6.73 58,593
30/05/2024 $6.34 $6.64 $6.28 $6.51 10,190
29/05/2024 $6.51 $7.00 $6.15 $6.21 28,769
28/05/2024 $6.86 $7.38 $6.80 $6.84 12,564
27/05/2024 $7.07 $7.15 $6.93 $7.07 6,730
24/05/2024 $7.07 $7.15 $6.93 $7.07 6,730
23/05/2024 $7.30 $7.36 $6.91 $6.96 13,944
22/05/2024 $7.12 $7.27 $7.06 $7.24 23,231
21/05/2024 $7.07 $7.32 $7.05 $7.20 8,310
20/05/2024 $7.21 $7.26 $7.00 $7.05 10,553
17/05/2024 $7.52 $7.53 $7.28 $7.28 18,298
16/05/2024 $7.62 $7.80 $7.47 $7.55 13,766
15/05/2024 $7.10 $7.58 $7.10 $7.41 30,149
14/05/2024 $6.88 $6.97 $6.73 $6.90 3,864
13/05/2024 $6.79 $6.92 $6.76 $6.82 6,345
10/05/2024 $6.99 $7.09 $6.73 $6.74 21,479