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
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
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
FTSE 100 Latest
Value10,124.60
Change79.91