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
17th Sep 2025 (Wed) 0.443 0.448 0.443 0.443 24,113
16th Sep 2025 (Tue) 0.431 0.437 0.431 0.441 4,830
15th Sep 2025 (Mon) 0.449 0.449 0.442 0.439 18,498
12th Sep 2025 (Fri) 0.451 0.454 0.446 0.4485 129,947
11th Sep 2025 (Thu) 0.461 0.467 0.45 0.449 72,207
10th Sep 2025 (Wed) 0.469 0.469 0.46 0.4655 16,757
9th Sep 2025 (Tue) 0.479 0.482 0.478 0.4805 6,346
8th Sep 2025 (Mon) 0.483 0.483 0.476 0.4775 12,935
5th Sep 2025 (Fri) 0.474 0.501 0.466 0.49 228,484
4th Sep 2025 (Thu) 0.49 0.49 0.488 0.4895 156,795
3rd Sep 2025 (Wed) 0.50 0.506 0.497 0.504 37,344
2nd Sep 2025 (Tue) 0.514 0.521 0.508 0.5275 112,766
1st Sep 2025 (Mon) 0.493 0.498 0.49 0.492 71,184
29th Aug 2025 (Fri) 0.483 0.503 0.48 0.497 113,416
28th Aug 2025 (Thu) 0.488 0.492 0.488 0.4895 38,020
27th Aug 2025 (Wed) 0.495 0.497 0.495 0.489 1,972
26th Aug 2025 (Tue) 0.513 0.513 0.504 0.504 46,010
25th Aug 2025 (Mon) 0.4915 0.4915 0.4915 0.4915 0
22nd Aug 2025 (Fri) 0.536 0.537 0.494 0.4915 32,181
21st Aug 2025 (Thu) 0.528 0.536 0.528 0.5295 9,037
20th Aug 2025 (Wed) 0.52 0.544 0.519 0.532 50,701
19th Aug 2025 (Tue) 0.508 0.516 0.503 0.5115 65,562
18th Aug 2025 (Mon) 0.505 0.508 0.505 0.5055 4,941
15th Aug 2025 (Fri) 0.493 0.503 0.493 0.503 21,716
14th Aug 2025 (Thu) 0.51 0.511 0.495 0.502 30,281
13th Aug 2025 (Wed) 0.50 0.505 0.498 0.5015 14,972
12th Aug 2025 (Tue) 0.519 0.52 0.515 0.515 13,480
11th Aug 2025 (Mon) 0.521 0.525 0.521 0.53 44,215
8th Aug 2025 (Fri) 0.546 0.546 0.54 0.534 12,913
7th Aug 2025 (Thu) 0.536 0.548 0.527 0.5505 10,686
6th Aug 2025 (Wed) 0.557 0.567 0.557 0.552 2,261
5th Aug 2025 (Tue) 0.55 0.575 0.548 0.5685 33,150
4th Aug 2025 (Mon) 0.576 0.587 0.566 0.5655 39,690
1st Aug 2025 (Fri) 0.575 0.632 0.572 0.601 692,883
31st Jul 2025 (Thu) 0.521 0.536 0.517 0.5385 47,137
30th Jul 2025 (Wed) 0.535 0.541 0.535 0.54 5,572
29th Jul 2025 (Tue) 0.53 0.543 0.53 0.541 7,531
28th Jul 2025 (Mon) 0.524 0.534 0.524 0.5335 21,967
25th Jul 2025 (Fri) 0.542 0.543 0.542 0.538 45,726
24th Jul 2025 (Thu) 0.541 0.545 0.541 0.537 3,546
23rd Jul 2025 (Wed) 0.556 0.556 0.556 0.561 17,769
22nd Jul 2025 (Tue) 0.569 0.57 0.569 0.5745 51,436
21st Jul 2025 (Mon) 0.5745 0.5745 0.558 0.558 641
18th Jul 2025 (Fri) 0.566 0.58 0.566 0.5745 118,610
FTSE 100 Latest
Value9,228.11
Change19.74