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!

3x Long Us 500 (SPY3) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 15.00 15.00 14.94 14.795 584
13th Mar 2025 (Thu) 14.885 14.95 14.885 14.795 9,275
12th Mar 2025 (Wed) 15.42 15.595 15.42 15.425 2,650
11th Mar 2025 (Tue) 15.535 15.62 15.24 15.0775 827
10th Mar 2025 (Mon) 16.43 16.43 15.69 15.75 2,594
7th Mar 2025 (Fri) 16.90 16.90 16.25 16.125 6,481
6th Mar 2025 (Thu) 17.235 17.235 16.90 17.1125 7,642
5th Mar 2025 (Wed) 16.965 17.14 16.93 16.795 994
4th Mar 2025 (Tue) 17.61 17.70 16.78 16.62 1,706
3rd Mar 2025 (Mon) 18.695 18.775 18.595 18.425 1,392
28th Feb 2025 (Fri) 17.83 17.995 17.83 17.875 336
27th Feb 2025 (Thu) 18.915 19.02 18.37 18.6625 438
26th Feb 2025 (Wed) 18.945 19.165 18.945 19.0875 504
25th Feb 2025 (Tue) 18.955 18.955 18.435 18.3625 656
24th Feb 2025 (Mon) 19.47 19.62 19.05 19.245 6,420
21st Feb 2025 (Fri) 20.295 20.345 19.985 19.9675 1,533
20th Feb 2025 (Thu) 20.37 20.46 20.20 20.115 944
19th Feb 2025 (Wed) 20.34 20.34 20.235 20.41 238
18th Feb 2025 (Tue) 20.575 20.575 20.575 20.3375 155
17th Feb 2025 (Mon) 21.325 21.325 20.27 20.4425 313
14th Feb 2025 (Fri) 20.33 20.375 20.245 20.34 390
13th Feb 2025 (Thu) 19.82 20.075 19.82 20.0525 106
12th Feb 2025 (Wed) 19.85 19.85 19.295 19.4475 868
11th Feb 2025 (Tue) 19.61 19.685 19.585 19.8375 559
10th Feb 2025 (Mon) 19.662 19.874 19.662 19.818 7,433
7th Feb 2025 (Fri) 20.236 20.236 19.735 19.6385 886
6th Feb 2025 (Thu) 19.913 19.986 19.866 19.996 280
5th Feb 2025 (Wed) 19.331 19.514 19.313 19.572 247
4th Feb 2025 (Tue) 19.169 19.553 19.138 19.6595 2,028
3rd Feb 2025 (Mon) 18.688 19.304 18.677 19.309 3,481
31st Jan 2025 (Fri) 20.378 20.402 20.235 20.4065 1,585
30th Jan 2025 (Thu) 19.7775 19.8535 19.7775 19.8535 46
29th Jan 2025 (Wed) 20.004 20.072 20.004 19.7775 303
28th Jan 2025 (Tue) 19.526 19.766 19.494 19.6845 2,211
27th Jan 2025 (Mon) 19.282 19.64 18.992 19.6015 4,373
24th Jan 2025 (Fri) 20.499 20.603 20.499 20.592 521
23rd Jan 2025 (Thu) 20.177 20.177 20.033 20.397 2,294
22nd Jan 2025 (Wed) 20.044 20.337 20.041 20.3295 6,949
21st Jan 2025 (Tue) 19.661 19.702 19.554 19.7055 6,475
20th Jan 2025 (Mon) 19.568 19.568 19.429 19.6825 375
17th Jan 2025 (Fri) 19.567 19.567 19.567 19.537 387
16th Jan 2025 (Thu) 19.20 19.20 19.20 19.0655 122
15th Jan 2025 (Wed) 18.029 19.029 17.986 18.8355 1,357
14th Jan 2025 (Tue) 18.144 18.365 18.093 17.8625 2,886
FTSE 100 Latest
Value8,597.26
Change54.70