Leverage Shares 5x Long Nasdaq 100 ETP Securities (5QQQ) Price History
Daily open, high, low, close and volume for Leverage Shares 5x Long Nasdaq 100 ETP Securities (5QQQ) from 2026-01-08 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | €2.21 | €2.21 | €2.03 | €2.03 | 88,492 |
| 2026-10-15 | €2.07 | €2.11 | €2.02 | €2.15 | 54,909 |
| 2026-10-14 | €2.39 | €2.41 | €2.33 | €2.33 | 9,647 |
| 2026-10-13 | €2.41 | €2.46 | €2.39 | €2.42 | 63,430 |
| 2026-10-12 | €2.62 | €2.63 | €2.57 | €2.52 | 46,131 |
| 2026-10-09 | €2.64 | €2.65 | €2.57 | €2.58 | 120,207 |
| 2026-10-08 | €2.65 | €2.68 | €2.62 | €2.67 | 83,847 |
| 2026-10-07 | €2.75 | €2.75 | €2.63 | €2.68 | 164,533 |
| 2026-10-06 | €2.72 | €2.81 | €2.71 | €2.80 | 196,527 |
| 2026-10-05 | €2.59 | €2.67 | €2.56 | €2.66 | 60,690 |
| 2026-10-02 | €2.51 | €2.66 | €2.51 | €2.59 | 135,107 |
| 2026-10-01 | €2.55 | €2.55 | €2.39 | €2.41 | 12,766 |
| 2026-09-30 | €2.37 | €2.48 | €2.36 | €2.47 | 86,917 |
| 2026-09-29 | €2.38 | €2.40 | €2.37 | €2.36 | 89,602 |
| 2026-09-28 | €2.38 | €2.43 | €2.29 | €2.33 | 24,204 |
| 2026-09-25 | €2.49 | €2.51 | €2.46 | €2.46 | 57,296 |
| 2026-09-24 | €2.34 | €2.38 | €2.29 | €2.35 | 65,453 |
| 2026-09-23 | €2.55 | €2.55 | €2.44 | €2.44 | 18,276 |
| 2026-09-22 | €2.43 | €2.50 | €2.40 | €2.49 | 49,126 |
| 2026-09-21 | €2.21 | €2.37 | €2.20 | €2.37 | 62,854 |
| 2026-09-18 | €2.12 | €2.14 | €2.06 | €2.07 | 73,994 |
| 2026-09-17 | €1.98 | €2.06 | €1.98 | €2.06 | 359,127 |
| 2026-09-16 | €1.93 | €1.96 | €1.93 | €1.98 | 65,470 |
| 2026-09-15 | €1.91 | €1.95 | €1.90 | €1.91 | 63,140 |
| 2026-09-14 | €1.88 | €1.93 | €1.85 | €1.94 | 152,625 |
| 2026-09-11 | €1.99 | €2.07 | €1.99 | €2.07 | 69,176 |
| 2026-09-10 | €2.03 | €2.03 | €1.92 | €1.98 | 136,311 |
| 2026-09-09 | €2.10 | €2.10 | €2.02 | €2.04 | 57,147 |
| 2026-09-08 | €2.10 | €2.12 | €2.07 | €2.11 | 38,170 |
| 2026-09-07 | €2.14 | €2.14 | €2.10 | €2.10 | 10,413 |
| 2026-09-04 | €2.11 | €2.15 | €2.08 | €2.09 | 68,092 |
| 2026-09-03 | €1.98 | €2.04 | €1.96 | €2.09 | 94,491 |
| 2026-09-02 | €1.95 | €1.95 | €1.90 | €1.99 | 21,687 |
| 2026-09-01 | €2.09 | €2.09 | €1.95 | €1.99 | 285,606 |
| 2026-08-31 | €2.09 | €2.10 | €2.05 | €2.06 | 205,853 |
| 2026-08-28 | €2.13 | €2.19 | €2.11 | €2.19 | 209,026 |
| 2026-08-27 | €2.09 | €2.13 | €2.08 | €2.11 | 300,678 |
| 2026-08-26 | €1.99 | €2.00 | €1.98 | €2.00 | 31,406 |
| 2026-08-25 | €2.01 | €2.04 | €1.99 | €2.01 | 117,793 |
| 2026-08-24 | €1.97 | €2.00 | €1.90 | €1.95 | 154,836 |
| 2026-08-21 | €2.05 | €2.09 | €2.05 | €2.04 | 25,188 |
| 2026-08-20 | €2.14 | €2.14 | €2.00 | €2.03 | 48,585 |
| 2026-08-19 | €2.12 | €2.19 | €2.07 | €2.13 | 108,830 |
| 2026-08-18 | €2.25 | €2.25 | €2.13 | €2.14 | 50,861 |
| 2026-08-17 | €2.40 | €2.44 | €2.37 | €2.41 | 136,798 |
| 2026-08-14 | €2.38 | €2.43 | €2.32 | €2.33 | 21,291 |
| 2026-08-13 | €2.26 | €2.40 | €2.25 | €2.39 | 61,408 |
| 2026-08-12 | €2.22 | €2.32 | €2.22 | €2.26 | 64,689 |
| 2026-08-11 | €2.21 | €2.25 | €2.21 | €2.20 | 3,009 |
| 2026-08-10 | €2.28 | €2.30 | €2.25 | €2.24 | 34,892 |
| 2026-08-07 | €2.16 | €2.23 | €2.16 | €2.24 | 31,611 |
| 2026-08-06 | €2.14 | €2.19 | €2.10 | €2.18 | 67,224 |
| 2026-08-05 | €2.32 | €2.35 | €2.24 | €2.26 | 96,174 |
| 2026-08-04 | €2.02 | €2.23 | €2.01 | €2.20 | 63,896 |
| 2026-08-03 | €1.85 | €1.92 | €1.80 | €1.90 | 155,968 |
| 2026-07-31 | €1.82 | €1.88 | €1.74 | €1.72 | 116,130 |
| 2026-07-30 | €1.55 | €1.74 | €1.52 | €1.68 | 52,671 |
| 2026-07-29 | €1.70 | €1.72 | €1.57 | €1.58 | 7,934 |
| 2026-07-28 | €1.70 | €1.73 | €1.60 | €1.71 | 46,977 |
| 2026-07-27 | €1.94 | €1.96 | €1.72 | €1.75 | 10,977 |
| 2026-07-24 | €1.91 | €1.96 | €1.81 | €1.88 | 77,543 |
| 2026-07-23 | €2.07 | €2.07 | €1.87 | €1.87 | 19,620 |
| 2026-07-22 | €2.07 | €2.14 | €2.07 | €2.18 | 22,684 |
| 2026-07-21 | €2.11 | €2.11 | €2.10 | €2.17 | 931 |
| 2026-07-20 | €2.00 | €2.06 | €2.00 | €2.07 | 17,708 |
| 2026-07-17 | €1.98 | €2.02 | €1.88 | €1.98 | 26,814 |
| 2026-07-16 | €2.28 | €2.29 | €2.17 | €2.22 | 11,985 |
| 2026-07-15 | €2.48 | €2.48 | €2.30 | €2.31 | 88,186 |
| 2026-07-14 | €2.31 | €2.36 | €2.30 | €2.41 | 3,400 |
| 2026-07-13 | €2.33 | €2.37 | €2.31 | €2.36 | 32,968 |
| 2026-07-10 | €2.40 | €2.46 | €2.39 | €2.46 | 29,432 |
| 2026-07-09 | €2.34 | €2.42 | €2.33 | €2.43 | 190,491 |
| 2026-07-08 | €2.21 | €2.24 | €2.06 | €2.12 | 1,090,536 |
| 2026-07-07 | €2.37 | €2.38 | €2.19 | €2.21 | 26,986 |
| 2026-07-06 | €2.43 | €2.51 | €2.43 | €2.51 | 1,940 |
| 2026-07-03 | €2.40 | €2.45 | €2.40 | €2.45 | 37,743 |
| 2026-07-02 | €2.47 | €2.60 | €2.45 | €2.36 | 221,456 |
| 2026-07-01 | €2.64 | €2.67 | €2.58 | €2.66 | 47,215 |
| 2026-06-30 | €2.55 | €2.69 | €2.52 | €2.69 | 33,588 |
| 2026-06-29 | €2.35 | €2.43 | €2.26 | €2.42 | 78,252 |
| 2026-06-26 | €2.27 | €2.34 | €2.20 | €2.35 | 8,855 |
| 2026-06-25 | €2.59 | €2.60 | €2.30 | €2.37 | 20,274 |
| 2026-06-24 | €2.47 | €2.48 | €2.36 | €2.45 | 15,489 |
| 2026-06-23 | €2.52 | €2.60 | €2.43 | €2.44 | 125,827 |
| 2026-06-22 | €2.91 | €2.97 | €2.81 | €2.83 | 2,350 |
| 2026-06-19 | €2.83 | €2.86 | €2.79 | €2.86 | 128,678 |
| 2026-06-18 | €2.74 | €2.85 | €2.74 | €2.82 | 45,452 |
| 2026-06-17 | €2.79 | €2.79 | €2.70 | €2.73 | 141,741 |
| 2026-06-16 | €2.94 | €2.99 | €2.84 | €2.79 | 65,569 |
| 2026-06-15 | €2.81 | €2.97 | €2.81 | €2.95 | 176,641 |
| 2026-06-12 | €2.46 | €2.60 | €2.42 | €2.61 | 47,652 |
| 2026-06-11 | €2.25 | €2.34 | €2.20 | €2.24 | 19,663 |
| 2026-06-10 | €2.33 | €2.42 | €2.20 | €2.25 | 23,308 |
| 2026-06-09 | €2.63 | €2.65 | €2.27 | €2.27 | 38,226 |
| 2026-06-08 | €2.42 | €2.63 | €2.33 | €2.59 | 113,367 |
| 2026-06-05 | €2.89 | €2.93 | €2.70 | €2.71 | 81,895 |
| 2026-06-04 | €3.10 | €3.11 | €2.95 | €3.06 | 42,672 |
| 2026-06-03 | €3.19 | €3.25 | €3.18 | €3.18 | 11,273 |
| 2026-06-02 | €3.11 | €3.17 | €3.07 | €3.18 | 3,683 |
| 2026-06-01 | €3.11 | €3.11 | €3.00 | €3.11 | 7,146 |
| 2026-05-29 | €3.00 | €3.07 | €2.98 | €3.02 | 14,619 |
| 2026-05-28 | €2.83 | €2.96 | €2.80 | €2.96 | 21,727 |
| 2026-05-27 | €2.92 | €3.00 | €2.82 | €2.83 | 148,053 |
| 2026-05-26 | €2.75 | €2.91 | €2.74 | €2.86 | 29,378 |
| 2026-05-25 | €2.86 | €2.86 | €2.81 | €2.83 | 32,261 |
| 2026-05-22 | €2.65 | €2.73 | €2.63 | €2.74 | 43,597 |
| 2026-05-21 | €2.52 | €2.60 | €2.50 | €2.53 | 30,473 |
| 2026-05-20 | €2.47 | €2.55 | €2.47 | €2.54 | 10,708 |
| 2026-05-19 | €2.43 | €2.47 | €2.29 | €2.34 | 46,769 |
| 2026-05-18 | €2.47 | €2.59 | €2.41 | €2.41 | 15,364 |
| 2026-05-15 | €2.60 | €2.64 | €2.50 | €2.57 | 60,006 |
| 2026-05-14 | €2.67 | €2.75 | €2.65 | €2.76 | 29,281 |
| 2026-05-13 | €2.55 | €2.61 | €2.46 | €2.55 | 166,092 |
| 2026-05-12 | €2.50 | €2.51 | €2.35 | €2.35 | 336,758 |
| 2026-05-11 | €2.54 | €2.58 | €2.53 | €2.59 | 80,001 |
| 2026-05-08 | €2.35 | €2.49 | €2.35 | €2.49 | 32,630 |
| 2026-05-07 | €2.32 | €2.40 | €2.31 | €2.36 | 103,437 |
| 2026-05-06 | €2.18 | €2.27 | €2.17 | €2.26 | 95,461 |
| 2026-05-05 | €2.02 | €2.10 | €2.02 | €2.10 | 168,465 |
| 2026-05-04 | €2.01 | €2.03 | €1.99 | €1.98 | 95,753 |
| 2026-04-30 | €1.82 | €1.90 | €1.78 | €1.85 | 26,891 |
| 2026-04-29 | €1.81 | €1.82 | €1.79 | €1.81 | 85,612 |
| 2026-04-28 | €1.84 | €1.84 | €1.74 | €1.73 | 105,672 |
| 2026-04-27 | €1.87 | €1.88 | €1.83 | €1.83 | 14,419 |
| 2026-04-24 | €1.76 | €1.84 | €1.76 | €1.84 | 93,264 |
| 2026-04-23 | €1.73 | €1.77 | €1.70 | €1.77 | 29,900 |
| 2026-04-22 | €1.67 | €1.73 | €1.67 | €1.72 | 55,383 |
| 2026-04-21 | €1.67 | €1.69 | €1.65 | €1.64 | 26,908 |
| 2026-04-20 | €1.63 | €1.66 | €1.61 | €1.62 | 75,812 |
| 2026-04-17 | €1.57 | €1.67 | €1.57 | €1.67 | 112,941 |
| 2026-04-16 | €1.56 | €1.57 | €1.52 | €1.57 | 236,878 |
| 2026-04-15 | €1.43 | €1.49 | €1.42 | €1.48 | 190,762 |
| 2026-04-14 | €1.33 | €1.39 | €1.33 | €1.39 | 60,888 |
| 2026-04-13 | €1.23 | €1.28 | €1.22 | €1.27 | 115,632 |
| 2026-04-10 | €1.25 | €1.29 | €1.25 | €1.28 | 62,401 |
| 2026-04-09 | €1.20 | €1.23 | €1.19 | €1.23 | 15,585 |
| 2026-04-08 | €1.23 | €1.25 | €1.20 | €1.20 | 423,149 |
| 2026-04-07 | €1.07 | €1.08 | €1.01 | €1.01 | 23,330 |
| 2026-04-02 | €0.9611 | €1.04 | €0.9351 | €1.04 | 57,884 |
| 2026-04-01 | €1.03 | €1.05 | €0.9940 | €1.04 | 609,552 |
| 2026-03-31 | €0.8737 | €0.9200 | €0.8691 | €0.9068 | 414,568 |
| 2026-03-30 | €0.8877 | €0.9168 | €0.8759 | €0.8834 | 275,563 |
| 2026-03-27 | €0.9916 | €0.9916 | €0.9060 | €0.9136 | 367,491 |
| 2026-03-26 | €1.06 | €1.07 | €1.04 | €1.02 | 16,863 |
| 2026-03-25 | €1.12 | €1.13 | €1.10 | €1.11 | 65,134 |
| 2026-03-24 | €1.09 | €1.10 | €1.08 | €1.09 | 1,468 |
| 2026-03-23 | €0.9994 | €1.19 | €0.9978 | €1.09 | 407,019 |
| 2026-03-20 | €1.16 | €1.16 | €1.09 | €1.10 | 418,013 |
| 2026-03-19 | €1.17 | €1.18 | €1.13 | €1.14 | 128,737 |
| 2026-03-18 | €1.31 | €1.31 | €1.23 | €1.24 | 14,047 |
| 2026-03-17 | €1.22 | €1.30 | €1.21 | €1.27 | 7,116 |
| 2026-03-16 | €1.21 | €1.27 | €1.21 | €1.24 | 75,870 |
| 2026-03-13 | €1.19 | €1.27 | €1.19 | €1.20 | 36,715 |
| 2026-03-12 | €1.30 | €1.30 | €1.23 | €1.24 | 73,491 |
| 2026-03-11 | €1.33 | €1.34 | €1.32 | €1.32 | 1,167 |
| 2026-03-10 | €1.35 | €1.36 | €1.30 | €1.36 | 108,283 |
| 2026-03-09 | €1.15 | €1.25 | €1.15 | €1.25 | 72,421 |
| 2026-03-05 | €1.33 | €1.39 | €1.33 | €1.33 | 8,789 |
| 2026-03-04 | €1.25 | €1.37 | €1.25 | €1.36 | 99,056 |
| 2026-03-03 | €1.24 | €1.25 | €1.18 | €1.24 | 116,462 |
| 2026-03-02 | €1.20 | €1.33 | €1.19 | €1.30 | 213,564 |
| 2026-02-27 | €1.34 | €1.34 | €1.27 | €1.31 | 154,818 |
| 2026-02-26 | €1.42 | €1.43 | €1.30 | €1.33 | 20,989 |
| 2026-02-25 | €1.34 | €1.41 | €1.34 | €1.40 | 45,825 |
| 2026-02-24 | €1.28 | €1.32 | €1.25 | €1.32 | 40,874 |
| 2026-02-23 | €1.30 | €1.33 | €1.24 | €1.27 | 35,309 |
| 2026-02-20 | €1.32 | €1.36 | €1.27 | €1.33 | 183,408 |
| 2026-02-19 | €1.33 | €1.34 | €1.30 | €1.30 | 126,589 |
| 2026-02-18 | €1.29 | €1.35 | €1.28 | €1.35 | 398,518 |
| 2026-02-17 | €1.25 | €1.27 | €1.19 | €1.26 | 553,896 |
| 2026-02-16 | €1.28 | €1.30 | €1.25 | €1.26 | 8,694 |
| 2026-02-13 | €1.26 | €1.31 | €1.24 | €1.29 | 178,495 |
| 2026-02-12 | €1.42 | €1.43 | €1.28 | €1.28 | 19,212 |
| 2026-02-11 | €1.39 | €1.45 | €1.37 | €1.38 | 91,371 |
| 2026-02-10 | €1.42 | €1.44 | €1.40 | €1.42 | 14,643 |
| 2026-02-09 | €1.39 | €1.42 | €1.34 | €1.43 | 89,106 |
| 2026-02-06 | €1.22 | €1.35 | €1.22 | €1.34 | 89,062 |
| 2026-02-05 | €1.37 | €1.38 | €1.23 | €1.31 | 137,409 |
| 2026-02-04 | €1.48 | €1.49 | €1.37 | €1.37 | 28,517 |
| 2026-02-03 | €1.65 | €1.65 | €1.50 | €1.49 | 83,423 |
| 2026-02-02 | €1.45 | €1.62 | €1.45 | €1.62 | 213,510 |
| 2026-01-30 | €1.55 | €1.61 | €1.54 | €1.58 | 135,063 |
| 2026-01-29 | €1.71 | €1.72 | €1.50 | €1.54 | 65,168 |
| 2026-01-28 | €1.73 | €1.73 | €1.69 | €1.69 | 37,159 |
| 2026-01-27 | €1.65 | €1.66 | €1.64 | €1.66 | 27,264 |
| 2026-01-26 | €1.56 | €1.61 | €1.54 | €1.62 | 45,565 |
| 2026-01-23 | €1.57 | €1.61 | €1.55 | €1.60 | 178,373 |
| 2026-01-22 | €1.56 | €1.59 | €1.54 | €1.57 | 115,247 |
| 2026-01-21 | €1.44 | €1.51 | €1.39 | €1.51 | 22,180 |
| 2026-01-20 | €1.46 | €1.50 | €1.41 | €1.50 | 144,786 |
| 2026-01-19 | €1.50 | €1.51 | €1.46 | €1.49 | 163,590 |
| 2026-01-16 | €1.65 | €1.66 | €1.60 | €1.61 | 21,016 |
| 2026-01-15 | €1.60 | €1.71 | €1.60 | €1.67 | 124,646 |
| 2026-01-14 | €1.66 | €1.66 | €1.53 | €1.56 | 172,753 |
| 2026-01-13 | €1.67 | €1.70 | €1.65 | €1.67 | 560,064 |
| 2026-01-12 | €1.60 | €1.68 | €1.58 | €1.68 | 95,579 |
| 2026-01-09 | €1.60 | €1.64 | €1.60 | €1.66 | 78,207 |
| 2026-01-08 | €1.63 | €1.64 | €1.58 | €1.58 | 73,894 |