Close
Company Search
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!

-5x S&p 500 (SPYS) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 0.374 0.374 0.372 0.3695 194
17th Dec 2025 (Wed) 0.354 0.368 0.353 0.3695 165,036
16th Dec 2025 (Tue) 0.362 0.362 0.356 0.363 185,831
15th Dec 2025 (Mon) 0.347 0.354 0.342 0.348 147,072
12th Dec 2025 (Fri) 0.332 0.351 0.332 0.353 812,692
11th Dec 2025 (Thu) 0.349 0.35 0.349 0.344 28,907
10th Dec 2025 (Wed) 0.344 0.347 0.344 0.347 347
9th Dec 2025 (Tue) 0.344 0.346 0.344 0.344 407
8th Dec 2025 (Mon) 0.339 0.339 0.339 0.3455 5,507
5th Dec 2025 (Fri) 0.34 0.347 0.335 0.3415 202,252
4th Dec 2025 (Thu) 0.346 0.348 0.346 0.347 26,906
3rd Dec 2025 (Wed) 0.347 0.347 0.347 0.347 178
2nd Dec 2025 (Tue) 0.352 0.357 0.35 0.356 4,905
1st Dec 2025 (Mon) 0.357 0.362 0.353 0.354 25,733
28th Nov 2025 (Fri) 0.356 0.356 0.354 0.3515 7,503
27th Nov 2025 (Thu) 0.355 0.358 0.355 0.3565 3,387
26th Nov 2025 (Wed) 0.362 0.365 0.359 0.3545 120,048
25th Nov 2025 (Tue) 0.387 0.393 0.383 0.384 77,143
24th Nov 2025 (Mon) 0.413 0.413 0.391 0.3905 80,522
21st Nov 2025 (Fri) 0.435 0.45 0.43 0.4305 287,675
20th Nov 2025 (Thu) 0.385 0.395 0.375 0.395 121,758
19th Nov 2025 (Wed) 0.414 0.415 0.408 0.412 15,698
18th Nov 2025 (Tue) 0.412 0.43 0.408 0.413 712,478
17th Nov 2025 (Mon) 0.375 0.394 0.375 0.387 43,841
14th Nov 2025 (Fri) 0.391 0.401 0.375 0.376 119,589
13th Nov 2025 (Thu) 0.36 0.362 0.359 0.373 169,443
12th Nov 2025 (Wed) 0.35 0.355 0.35 0.355 37,690
11th Nov 2025 (Tue) 0.363 0.365 0.363 0.364 58,133
10th Nov 2025 (Mon) 0.373 0.375 0.367 0.375 261,836
7th Nov 2025 (Fri) 0.385 0.413 0.385 0.4135 432,698
6th Nov 2025 (Thu) 0.375 0.382 0.368 0.388 296,693
5th Nov 2025 (Wed) 0.379 0.384 0.368 0.368 27,582
4th Nov 2025 (Tue) 0.372 0.38 0.368 0.37 210,955
3rd Nov 2025 (Mon) 0.361 0.361 0.36 0.36 1,848
31st Oct 2025 (Fri) 0.352 0.362 0.35 0.361 190,321
30th Oct 2025 (Thu) 0.35 0.355 0.348 0.3525 62,725
29th Oct 2025 (Wed) 0.341 0.345 0.341 0.344 34,507
28th Oct 2025 (Tue) 0.354 0.354 0.347 0.35 15,077
27th Oct 2025 (Mon) 0.3715 0.3715 0.357 0.357 22,179
24th Oct 2025 (Fri) 0.383 0.387 0.376 0.3715 275,908
23rd Oct 2025 (Thu) 0.399 0.399 0.398 0.3955 62,237
22nd Oct 2025 (Wed) 0.389 0.399 0.389 0.4015 88,654
21st Oct 2025 (Tue) 0.394 0.394 0.39 0.39 31,018
20th Oct 2025 (Mon) 0.405 0.409 0.396 0.393 42,124
FTSE 100 Latest
Value9,799.92
Change25.60