Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

2x Long Smci (SMCI) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 29.93 29.93 29.88 29.85 2,097
13th Mar 2025 (Thu) 33.43 33.94 30.28 29.85 8,530
12th Mar 2025 (Wed) 31.79 37.69 31.79 34.745 38,069
11th Mar 2025 (Tue) 26.23 30.13 25.73 29.495 17,989
10th Mar 2025 (Mon) 26.88 29.50 26.13 27.97 29,705
7th Mar 2025 (Fri) 26.40 27.24 26.12 25.37 6,779
6th Mar 2025 (Thu) 28.49 30.33 24.50 28.125 32,383
5th Mar 2025 (Wed) 31.81 32.58 28.84 29.24 26,929
4th Mar 2025 (Tue) 25.18 27.16 21.46 27.10 61,294
3rd Mar 2025 (Mon) 35.26 37.21 30.00 30.54 28,310
28th Feb 2025 (Fri) 35.07 37.20 30.00 34.91 37,391
27th Feb 2025 (Thu) 49.50 52.81 40.20 43.68 39,485
26th Feb 2025 (Wed) 67.51 67.67 54.95 60.105 56,537
25th Feb 2025 (Tue) 50.84 65.70 42.63 43.70 81,934
24th Feb 2025 (Mon) 70.57 72.12 53.80 63.475 51,267
21st Feb 2025 (Fri) 76.27 83.22 73.97 75.87 52,880
20th Feb 2025 (Thu) 76.04 80.32 64.00 69.345 53,640
19th Feb 2025 (Wed) 72.98 79.13 67.68 75.305 66,373
18th Feb 2025 (Tue) 55.00 66.32 54.25 64.155 51,870
17th Feb 2025 (Mon) 54.78 55.88 52.06 51.885 6,290
14th Feb 2025 (Fri) 41.15 49.89 39.77 48.105 64,661
13th Feb 2025 (Thu) 33.76 38.99 32.00 39.17 32,959
12th Feb 2025 (Wed) 38.00 43.84 35.00 36.52 85,388
11th Feb 2025 (Tue) 40.02 41.45 34.89 38.155 122,804
10th Feb 2025 (Mon) 33.18 36.58 32.78 36.585 32,469
7th Feb 2025 (Fri) 27.69 31.93 26.70 28.97 39,920
6th Feb 2025 (Thu) 24.94 27.17 23.915 26.835 25,336
5th Feb 2025 (Wed) 19.74 25.71 19.33 23.8325 40,761
4th Feb 2025 (Tue) 20.20 20.20 17.95 19.6725 9,825
3rd Feb 2025 (Mon) 18.00 18.625 15.80 17.87 26,561
31st Jan 2025 (Fri) 20.20 22.70 19.64 22.175 12,993
30th Jan 2025 (Thu) 19.095 19.445 18.825 19.3875 22,568
29th Jan 2025 (Wed) 20.31 20.31 18.415 19.385 26,540
28th Jan 2025 (Tue) 21.63 21.65 17.94 19.09 27,069
27th Jan 2025 (Mon) 23.73 24.45 20.80 20.9875 22,591
24th Jan 2025 (Fri) 27.79 29.44 27.57 28.725 4,880
23rd Jan 2025 (Thu) 27.61 27.93 27.05 27.985 9,911
22nd Jan 2025 (Wed) 27.03 29.94 27.03 27.81 9,831
21st Jan 2025 (Tue) 24.375 27.60 24.27 25.235 11,221
20th Jan 2025 (Mon) 24.135 24.71 24.135 24.735 877
17th Jan 2025 (Fri) 24.85 25.14 24.85 24.3475 2,546
16th Jan 2025 (Thu) 25.67 26.60 24.46 24.4275 7,799
15th Jan 2025 (Wed) 23.385 24.575 23.38 23.85 3,073
14th Jan 2025 (Tue) 24.82 25.34 23.595 23.2875 5,073
FTSE 100 Latest
Value8,594.16
Change51.60