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
6th Feb 2026 (Fri) 0.354 0.354 0.329 0.3265 228,770
5th Feb 2026 (Thu) 0.328 0.344 0.328 0.346 56,272
4th Feb 2026 (Wed) 0.32 0.326 0.32 0.326 20,543
3rd Feb 2026 (Tue) 0.303 0.316 0.303 0.319 28,886
2nd Feb 2026 (Mon) 0.33 0.33 0.31 0.309 13,687
30th Jan 2026 (Fri) 0.318 0.318 0.318 0.318 1,005
29th Jan 2026 (Thu) 0.307 0.329 0.307 0.3255 138,350
28th Jan 2026 (Wed) 0.303 0.305 0.303 0.308 8,794
27th Jan 2026 (Tue) 0.311 0.312 0.307 0.307 31,208
26th Jan 2026 (Mon) 0.325 0.325 0.314 0.314 6,200
23rd Jan 2026 (Fri) 0.322 0.322 0.322 0.322 1,535
22nd Jan 2026 (Thu) 0.327 0.327 0.321 0.322 330,548
21st Jan 2026 (Wed) 0.349 0.357 0.334 0.335 311,385
20th Jan 2026 (Tue) 0.342 0.349 0.337 0.3395 316,334
19th Jan 2026 (Mon) 0.337 0.341 0.337 0.3375 21,969
16th Jan 2026 (Fri) 0.314 0.317 0.314 0.318 104,416
15th Jan 2026 (Thu) 0.321 0.321 0.314 0.313 305,116
14th Jan 2026 (Wed) 0.318 0.326 0.317 0.326 24,450
13th Jan 2026 (Tue) 0.313 0.318 0.307 0.314 29,817
12th Jan 2026 (Mon) 0.324 0.324 0.323 0.3145 656
9th Jan 2026 (Fri) 0.325 0.325 0.317 0.3175 182,270
8th Jan 2026 (Thu) 0.329 0.329 0.326 0.3255 324,656
7th Jan 2026 (Wed) 0.322 0.322 0.318 0.318 19,765
6th Jan 2026 (Tue) 0.331 0.331 0.324 0.325 113,533
5th Jan 2026 (Mon) 0.339 0.339 0.327 0.327 559,471
2nd Jan 2026 (Fri) 0.335 0.345 0.333 0.344 285,575
1st Jan 2026 (Thu) 0.3335 0.3335 0.3335 0.3335 0
31st Dec 2025 (Wed) 0.335 0.335 0.335 0.3335 187,712
30th Dec 2025 (Tue) 0.33 0.331 0.33 0.3285 226,929
29th Dec 2025 (Mon) 0.324 0.344 0.324 0.3305 2,492
26th Dec 2025 (Fri) 0.329 0.329 0.329 0.329 0
25th Dec 2025 (Thu) 0.329 0.329 0.329 0.329 0
24th Dec 2025 (Wed) 0.329 0.329 0.329 0.329 1,840
23rd Dec 2025 (Tue) 0.336 0.339 0.335 0.3325 283,410
22nd Dec 2025 (Mon) 0.342 0.342 0.338 0.3375 12,762
19th Dec 2025 (Fri) 0.359 0.359 0.347 0.3485 150,748
18th Dec 2025 (Thu) 0.374 0.374 0.354 0.355 18,899
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
FTSE 100 Latest
Value10,369.75
Change60.53