WisdomTree S&P 500 5x Daily Leveraged (LON:5LUS)
London · Delayed Price · Currency is GBP · Price in GBX 4,221.00
-99.00 (-2.29%)
At close: Sep 23, 2026
LON:5LUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,342.00 | 4,323.00 | 4,323.00 | 4,221.00 | 4,221.00 | -2.29% | 173 |
| Sep 22, 2026 | 4,334.00 | 4,345.00 | 4,260.00 | 4,320.00 | 4,320.00 | 2.28% | 949 |
| Sep 21, 2026 | 4,125.00 | 4,162.00 | 4,118.00 | 4,223.50 | 4,223.50 | 6.84% | 1,377 |
| Sep 18, 2026 | 4,076.00 | 4,050.00 | 3,948.00 | 3,953.00 | 3,953.00 | -0.49% | 1,031 |
| Sep 17, 2026 | 3,911.00 | 3,980.00 | 3,920.00 | 3,972.50 | 3,972.50 | 1.26% | 377 |
| Sep 16, 2026 | 3,899.00 | 3,911.00 | 3,911.00 | 3,923.00 | 3,923.00 | 2.20% | 197 |
| Sep 15, 2026 | 3,876.00 | 3,845.00 | 3,840.00 | 3,838.50 | 3,838.50 | -1.50% | 286 |
| Sep 14, 2026 | 3,893.00 | 3,919.00 | 3,854.00 | 3,897.00 | 3,897.00 | -3.93% | 1,109 |
| Sep 11, 2026 | 3,953.00 | 4,041.00 | 3,965.00 | 4,056.50 | 4,056.50 | 4.32% | 473 |
| Sep 10, 2026 | 3,994.00 | 4,063.00 | 3,829.00 | 3,888.50 | 3,888.50 | -1.46% | 825 |
| Sep 9, 2026 | 4,071.00 | 4,089.00 | 3,936.00 | 3,946.00 | 3,946.00 | -3.92% | 1,614 |
| Sep 8, 2026 | 4,107.00 | 4,152.00 | 4,078.00 | 4,107.00 | 4,107.00 | -0.56% | 109 |
| Sep 7, 2026 | 4,130.00 | 4,210.00 | 4,130.00 | 4,130.00 | 4,130.00 | -0.95% | 18 |
| Sep 4, 2026 | 4,282.00 | 4,294.00 | 4,161.00 | 4,169.50 | 4,169.50 | -2.28% | 610 |
| Sep 3, 2026 | 4,084.00 | 4,267.00 | 4,058.00 | 4,267.00 | 4,267.00 | 3.86% | 946 |
| Sep 2, 2026 | 4,000.00 | 4,096.00 | 4,079.00 | 4,108.50 | 4,108.50 | 2.10% | 107 |
| Sep 1, 2026 | 4,136.00 | 4,190.00 | 3,969.00 | 4,024.00 | 4,024.00 | -6.96% | 820 |
| Aug 28, 2026 | 4,220.00 | 4,369.00 | 4,219.00 | 4,325.00 | 4,325.00 | 2.61% | 486 |
| Aug 27, 2026 | 4,178.00 | 4,249.00 | 4,156.00 | 4,215.00 | 4,215.00 | 2.91% | 45 |
| Aug 26, 2026 | 4,083.00 | 4,109.00 | 4,072.00 | 4,096.00 | 4,096.00 | 0.56% | 938 |
| Aug 25, 2026 | 4,093.00 | 4,141.00 | 4,060.00 | 4,073.00 | 4,073.00 | 1.14% | 24 |
| Aug 24, 2026 | 4,047.00 | 4,063.00 | 4,027.00 | 4,027.00 | 4,027.00 | -1.71% | 1,268 |
| Aug 21, 2026 | 4,050.00 | 4,114.00 | 4,038.00 | 4,097.00 | 4,097.00 | -0.44% | 639 |
| Aug 20, 2026 | 4,230.00 | 4,230.00 | 4,113.00 | 4,115.00 | 4,115.00 | -3.49% | 11,587 |
| Aug 19, 2026 | 4,182.00 | 4,234.00 | 4,182.00 | 4,264.00 | 4,264.00 | 1.72% | 1,000 |
| Aug 18, 2026 | 4,262.00 | 4,232.00 | 4,232.00 | 4,192.00 | 4,192.00 | -4.99% | 260 |
| Aug 17, 2026 | 4,511.00 | 4,460.00 | 4,460.00 | 4,412.00 | 4,412.00 | -0.52% | 636 |
| Aug 14, 2026 | 4,515.00 | 4,514.00 | 4,452.00 | 4,435.00 | 4,435.00 | -0.44% | 1,120 |
| Aug 13, 2026 | 4,440.00 | 4,521.00 | 4,521.00 | 4,454.50 | 4,454.50 | 2.48% | 229 |
| Aug 12, 2026 | 4,388.00 | 4,426.00 | 4,304.00 | 4,346.50 | 4,346.50 | -0.13% | 229 |
| Aug 11, 2026 | 4,376.00 | 4,448.00 | 4,368.00 | 4,352.00 | 4,352.00 | -0.82% | 59 |
| Aug 10, 2026 | 4,418.00 | 4,453.00 | 4,313.00 | 4,388.00 | 4,388.00 | -0.23% | 288 |
| Aug 7, 2026 | 4,289.00 | 4,374.00 | 4,313.00 | 4,398.00 | 4,398.00 | 2.95% | 1,826 |
| Aug 6, 2026 | 4,367.00 | 4,402.00 | 4,272.00 | 4,272.00 | 4,272.00 | -2.22% | 1,571 |
| Aug 5, 2026 | 4,441.00 | 4,507.00 | 4,369.00 | 4,369.00 | 4,369.00 | 2.63% | 1,483 |
| Aug 4, 2026 | 4,053.00 | 4,279.00 | 4,014.00 | 4,257.00 | 4,257.00 | 7.88% | 2,917 |
| Aug 3, 2026 | 3,816.00 | 3,946.00 | 3,796.00 | 3,946.00 | 3,946.00 | 10.47% | 2,291 |
| Jul 31, 2026 | 3,700.00 | 3,734.00 | 3,542.00 | 3,572.00 | 3,572.00 | 2.44% | 3,333 |
| Jul 30, 2026 | 3,453.00 | 3,606.00 | 3,389.00 | 3,487.00 | 3,487.00 | -0.56% | 1,918 |
| Jul 29, 2026 | 3,704.00 | 3,717.89 | 3,504.00 | 3,506.50 | 3,506.50 | -4.48% | 607 |
| Jul 28, 2026 | 3,643.00 | 3,694.00 | 3,580.00 | 3,671.00 | 3,671.00 | 1.96% | 1,774 |
| Jul 27, 2026 | 3,766.00 | 3,816.00 | 3,616.00 | 3,600.50 | 3,600.50 | -2.77% | 812 |
| Jul 24, 2026 | 3,610.00 | 3,748.00 | 3,589.00 | 3,703.00 | 3,703.00 | 4.30% | 2,680 |
| Jul 23, 2026 | 3,764.00 | 3,804.00 | 3,559.00 | 3,550.50 | 3,550.50 | -8.16% | 7,129 |
| Jul 22, 2026 | 3,788.00 | 3,875.00 | 3,783.00 | 3,866.00 | 3,866.00 | 0.65% | 723 |
| Jul 21, 2026 | 3,769.00 | 3,841.00 | 3,765.00 | 3,841.00 | 3,841.00 | 1.47% | 764 |
| Jul 20, 2026 | 3,725.00 | 3,838.00 | 3,752.00 | 3,785.50 | 3,785.50 | 1.00% | 2,470 |
| Jul 17, 2026 | 3,765.00 | 3,788.00 | 3,666.00 | 3,748.00 | 3,748.00 | -6.23% | 720 |
| Jul 16, 2026 | 3,997.00 | 4,007.00 | 3,950.00 | 3,997.00 | 3,997.00 | 0.20% | 343 |
| Jul 15, 2026 | 4,009.00 | 4,050.00 | 3,988.00 | 3,989.00 | 3,989.00 | -0.11% | 1,472 |