Leverage Shares 5x Long 7-10 Year Treasury Bond ETP Securities (5IEF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:29PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 918.17 | 918.17 | 918.17 | 909.80 | 909.80 | 49 |
| 20 May 2024 | 894.80 | 906.10 | 894.80 | 902.90 | 902.90 | 25 |
| 17 May 2024 | 923.10 | 923.10 | 923.10 | 916.05 | 916.05 | 27 |
| 16 May 2024 | 1,004.10 | 1,004.10 | 1,004.10 | 932.10 | 932.10 | 87 |
| 15 May 2024 | 1,022.85 | 1,022.85 | 1,022.85 | 1,022.85 | 1,022.85 | - |
| 14 May 2024 | 919.86 | 919.86 | 919.86 | 903.35 | 903.35 | 49 |
| 13 May 2024 | 903.10 | 903.10 | 903.10 | 903.10 | 903.10 | - |
| 10 May 2024 | 885.40 | 915.40 | 885.40 | 902.70 | 902.70 | 63 |
| 09 May 2024 | 908.20 | 908.20 | 908.20 | 908.20 | 908.20 | - |
| 08 May 2024 | 948.20 | 948.20 | 922.50 | 909.15 | 909.15 | 100 |
| 07 May 2024 | 896.11 | 896.11 | 896.11 | 925.00 | 925.00 | 33 |
| 03 May 2024 | 900.70 | 900.70 | 900.70 | 898.00 | 898.00 | 290 |
| 02 May 2024 | 856.90 | 863.50 | 856.00 | 867.70 | 867.70 | 1,800 |
| 01 May 2024 | 857.90 | 857.90 | 857.90 | 854.70 | 854.70 | 310 |
| 30 Apr 2024 | 874.17 | 874.17 | 854.07 | 852.55 | 852.55 | 74 |
| 29 Apr 2024 | 858.90 | 858.90 | 858.90 | 864.50 | 864.50 | 14 |
| 26 Apr 2024 | 844.80 | 844.80 | 844.80 | 857.65 | 857.65 | 53 |
| 25 Apr 2024 | 844.90 | 844.90 | 844.90 | 844.90 | 844.90 | - |
| 24 Apr 2024 | 860.50 | 860.50 | 860.50 | 865.40 | 865.40 | 141 |
| 23 Apr 2024 | 886.20 | 886.20 | 886.20 | 882.60 | 882.60 | 211 |
| 22 Apr 2024 | 878.10 | 878.10 | 878.10 | 878.10 | 878.10 | - |
| 19 Apr 2024 | 882.30 | 895.90 | 882.30 | 880.45 | 880.45 | 301 |
| 18 Apr 2024 | 879.20 | 879.20 | 879.20 | 868.40 | 868.40 | 2 |
| 17 Apr 2024 | 860.00 | 863.80 | 839.60 | 871.45 | 871.45 | 3,563 |
| 16 Apr 2024 | 853.70 | 915.90 | 853.70 | 867.90 | 867.90 | 22 |
| 15 Apr 2024 | 872.40 | 872.40 | 872.40 | 872.40 | 872.40 | - |
| 12 Apr 2024 | 913.80 | 913.80 | 913.80 | 913.80 | 913.80 | - |
| 11 Apr 2024 | 879.00 | 886.00 | 872.80 | 881.35 | 881.35 | 304 |
| 10 Apr 2024 | 915.60 | 928.10 | 915.60 | 907.65 | 907.65 | 500 |
| 09 Apr 2024 | 896.50 | 963.81 | 896.50 | 948.05 | 948.05 | 36 |
| 08 Apr 2024 | 924.20 | 928.60 | 918.70 | 918.60 | 918.60 | 424 |
| 05 Apr 2024 | 960.00 | 960.00 | 960.00 | 952.30 | 952.30 | 40 |
| 04 Apr 2024 | 975.55 | 975.55 | 975.55 | 975.55 | 975.55 | - |
| 03 Apr 2024 | 954.10 | 954.20 | 926.30 | 947.75 | 947.75 | 3,341 |
| 02 Apr 2024 | 922.90 | 1,016.49 | 922.90 | 950.50 | 950.50 | 10,361 |
| 28 Mar 2024 | 1,015.00 | 1,031.00 | 1,015.00 | 1,038.25 | 1,038.25 | 758 |
| 27 Mar 2024 | 1,028.35 | 1,028.35 | 1,028.35 | 1,028.35 | 1,028.35 | - |
| 26 Mar 2024 | 1,007.88 | 1,007.88 | 1,007.88 | 998.85 | 998.85 | 36 |
| 25 Mar 2024 | 999.85 | 999.85 | 999.85 | 999.85 | 999.85 | - |
| 22 Mar 2024 | 1,018.30 | 1,052.00 | 999.80 | 1,028.25 | 1,028.25 | 10,152 |
| 21 Mar 2024 | 994.50 | 994.50 | 994.50 | 994.50 | 994.50 | - |
| 20 Mar 2024 | 980.00 | 990.80 | 980.00 | 986.45 | 986.45 | 104 |
| 19 Mar 2024 | 971.20 | 1,015.78 | 971.20 | 973.05 | 973.05 | 12 |
| 18 Mar 2024 | 960.05 | 960.05 | 960.05 | 960.05 | 960.05 | - |
| 15 Mar 2024 | 970.80 | 970.80 | 970.80 | 970.80 | 970.80 | - |
| 14 Mar 2024 | 982.25 | 982.25 | 982.25 | 982.25 | 982.25 | - |
| 13 Mar 2024 | 1,014.15 | 1,014.15 | 1,014.15 | 1,014.15 | 1,014.15 | - |
| 12 Mar 2024 | 1,040.86 | 1,040.86 | 1,040.86 | 1,026.75 | 1,026.75 | 35 |
| 11 Mar 2024 | 1,052.50 | 1,052.50 | 1,052.50 | 1,052.50 | 1,052.50 | - |
| 08 Mar 2024 | 1,049.10 | 1,049.10 | 1,049.10 | 1,049.10 | 1,049.10 | - |
| 07 Mar 2024 | 1,047.50 | 1,047.50 | 1,047.50 | 1,048.45 | 1,048.45 | 65 |
| 06 Mar 2024 | 1,031.20 | 1,031.20 | 1,011.10 | 1,047.70 | 1,047.70 | 470 |
| 05 Mar 2024 | 986.60 | 1,036.50 | 986.60 | 1,035.90 | 1,035.90 | 353 |
| 04 Mar 2024 | 1,010.25 | 1,010.25 | 1,010.25 | 1,010.25 | 1,010.25 | - |
| 01 Mar 2024 | 1,010.75 | 1,010.75 | 1,010.75 | 1,010.75 | 1,010.75 | - |
| 29 Feb 2024 | 1,015.20 | 1,015.20 | 1,015.20 | 1,015.20 | 1,015.20 | - |
| 28 Feb 2024 | 980.05 | 980.05 | 980.05 | 980.05 | 980.05 | - |
| 27 Feb 2024 | 974.62 | 974.62 | 974.62 | 987.45 | 987.45 | 31 |
| 26 Feb 2024 | 992.40 | 992.40 | 992.40 | 992.40 | 992.40 | - |
| 23 Feb 2024 | 998.50 | 998.50 | 998.50 | 998.50 | 998.50 | - |
| 22 Feb 2024 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | - |
| 21 Feb 2024 | 997.60 | 997.60 | 997.60 | 997.60 | 997.60 | - |
| 20 Feb 2024 | 962.10 | 1,035.23 | 962.10 | 999.65 | 999.65 | 361 |
| 19 Feb 2024 | 989.80 | 989.80 | 989.80 | 985.75 | 985.75 | 242 |
| 16 Feb 2024 | 986.15 | 986.15 | 986.15 | 986.15 | 986.15 | - |
| 15 Feb 2024 | 1,024.90 | 1,024.90 | 1,024.90 | 1,007.90 | 1,007.90 | 95 |
| 14 Feb 2024 | 999.90 | 999.90 | 999.90 | 999.90 | 999.90 | - |
| 13 Feb 2024 | 1,059.17 | 1,059.17 | 1,059.17 | 1,001.70 | 1,001.70 | 76 |
| 12 Feb 2024 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.90 | 1,032.90 | - |
| 09 Feb 2024 | 1,032.10 | 1,032.10 | 1,032.10 | 1,032.10 | 1,032.10 | - |
| 08 Feb 2024 | 1,054.90 | 1,054.90 | 1,054.90 | 1,043.60 | 1,043.60 | 70 |
| 07 Feb 2024 | 1,072.45 | 1,072.45 | 1,072.45 | 1,072.45 | 1,072.45 | - |
| 06 Feb 2024 | 1,145.25 | 1,145.25 | 1,145.25 | 1,071.60 | 1,071.60 | 122 |
| 05 Feb 2024 | 1,054.25 | 1,054.25 | 1,054.25 | 1,054.25 | 1,054.25 | - |
| 02 Feb 2024 | 1,099.15 | 1,099.15 | 1,099.15 | 1,099.15 | 1,099.15 | - |
| 01 Feb 2024 | 1,160.20 | 1,197.50 | 1,160.20 | 1,192.20 | 1,192.20 | 135 |
| 31 Jan 2024 | 1,147.45 | 1,147.45 | 1,147.45 | 1,147.45 | 1,147.45 | - |
| 30 Jan 2024 | 1,087.83 | 1,087.83 | 1,087.83 | 1,100.25 | 1,100.25 | 110 |
| 29 Jan 2024 | 1,071.15 | 1,071.15 | 1,071.15 | 1,071.15 | 1,071.15 | - |
| 26 Jan 2024 | 1,040.30 | 1,040.30 | 1,040.30 | 1,062.40 | 1,062.40 | 73 |
| 25 Jan 2024 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | 1,067.00 | - |
| 24 Jan 2024 | 1,047.90 | 1,047.90 | 1,047.90 | 1,061.05 | 1,061.05 | 420 |
| 23 Jan 2024 | 1,070.66 | 1,070.66 | 1,070.66 | 1,059.60 | 1,059.60 | 234 |
| 22 Jan 2024 | 1,059.60 | 1,059.60 | 1,059.60 | 1,059.60 | 1,059.60 | - |
| 19 Jan 2024 | 1,059.60 | 1,059.60 | 1,059.60 | 1,059.60 | 1,059.60 | - |
| 18 Jan 2024 | 1,069.90 | 1,069.90 | 1,059.00 | 1,073.70 | 1,073.70 | 420 |
| 17 Jan 2024 | 1,079.90 | 1,079.90 | 1,079.90 | 1,079.90 | 1,079.90 | - |
| 16 Jan 2024 | 1,136.32 | 1,136.32 | 1,136.32 | 1,118.30 | 1,118.30 | 30 |
| 15 Jan 2024 | 1,181.35 | 1,181.35 | 1,181.35 | 1,181.35 | 1,181.35 | - |
| 12 Jan 2024 | 1,153.30 | 1,153.30 | 1,153.30 | 1,163.50 | 1,163.50 | 230 |
| 11 Jan 2024 | 1,105.30 | 1,105.30 | 1,105.30 | 1,105.30 | 1,105.30 | - |
| 10 Jan 2024 | 1,112.25 | 1,112.25 | 1,112.25 | 1,112.25 | 1,112.25 | - |
| 09 Jan 2024 | 1,091.40 | 1,155.18 | 1,091.40 | 1,112.20 | 1,112.20 | 86 |
| 08 Jan 2024 | 1,104.80 | 1,104.80 | 1,104.80 | 1,119.40 | 1,119.40 | 230 |
| 05 Jan 2024 | 1,123.05 | 1,123.05 | 1,123.05 | 1,123.05 | 1,123.05 | - |
| 04 Jan 2024 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | 1,130.50 | - |
| 03 Jan 2024 | 1,134.90 | 1,134.90 | 1,134.90 | 1,134.90 | 1,134.90 | - |
| 02 Jan 2024 | 1,166.70 | 1,202.64 | 1,166.70 | 1,155.60 | 1,155.60 | 221 |
| 29 Dec 2023 | 1,169.10 | 1,169.10 | 1,169.10 | 1,169.10 | 1,169.10 | - |
| 28 Dec 2023 | 1,194.80 | 1,194.80 | 1,194.80 | 1,194.80 | 1,194.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.