Leverage Shares 5x Long US 500 ETP Securities (SP5Y.L) LSE

3.74

+0.0595(+1.62%)

Updated at September 26 04:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20253.723.713.713.783.6966,194
September 25, 20253.783.683.683.83.6233,715
September 24, 20253.883.833.833.893.8142,960
September 23, 20253.973.943.943.973.9424,770
September 22, 20253.833.913.913.913.814,818
September 19, 20253.763.793.793.833.762,803
September 18, 20253.83.833.833.883.7544,262
September 17, 20253.743.713.713.773.714,462
September 16, 20253.743.733.733.863.7350,203
September 15, 20253.723.763.763.773.6738,926
September 12, 20253.673.683.683.713.6654,548
September 11, 20253.583.693.693.73.5724,957
September 10, 20253.553.573.573.613.5317,571
September 09, 20253.53.463.463.53.4325,013
September 08, 20253.453.493.493.493.448,851
September 05, 20253.533.43.43.563.3567,911
September 04, 20253.353.413.413.413.351,359
September 03, 20253.293.323.323.363.274,619
September 02, 20253.393.173.173.393.159,485
September 01, 20253.423.423.423.443.373,570
August 29, 20253.493.383.383.53.3610,573
August 28, 20253.473.443.443.483.4121,261
August 27, 20253.433.453.453.463.411,806
August 26, 20253.323.353.353.373.3116,088
August 22, 20253.173.453.453.453.1613,740
August 21, 20253.273.223.223.273.12,374
August 20, 20253.283.223.223.33.1336,116
August 19, 20253.433.363.363.433.346,182
August 18, 20253.393.393.393.423.3816,966
August 15, 20253.513.413.413.533.419,897
August 14, 20253.433.423.423.473.375,422
August 13, 20253.423.433.433.493.4197,656
August 12, 20253.263.353.353.353.2263,796
August 11, 20253.313.273.273.313.2627,290
August 08, 20253.193.253.253.263.1814,282
August 07, 20253.23.153.153.33.1531,075
August 06, 20253.123.153.153.163.075,939
August 05, 20253.183.063.063.193.0522,654
August 04, 20252.983.093.093.12.9814,919
August 01, 20253.142.922.923.152.8972,217
July 31, 20253.43.33.33.443.2819,182
July 30, 20253.313.283.283.323.2135,336
July 29, 20253.343.283.283.383.2816,315
July 28, 20253.43.333.333.413.3317,021
July 25, 20253.293.313.313.323.288,995
July 24, 20253.263.313.313.323.2627,488
July 23, 20253.193.193.193.213.1816,766
July 22, 20253.133.113.113.163.0815,639
July 21, 20253.143.213.213.223.1326,892
July 18, 20253.163.123.123.173.1118,988
July 17, 20253.073.113.113.123.049,539
July 16, 20252.952.932.933.042.9319,077
July 15, 20253.113.083.083.143.0621,174
July 14, 20252.973.053.053.052.965,292
July 11, 20253.073.043.043.08313,825
July 10, 20253.033.13.13.13.0221,734
July 09, 20252.973.023.023.082.978,483
July 08, 202532.972.973.022.9630,251
July 07, 20253.043.033.033.083.0131,180
July 04, 20253.033.033.033.093.0136,576