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
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
17th Jul 2025 (Thu) 0.591 0.593 0.583 0.5795 148,210
16th Jul 2025 (Wed) 0.608 0.612 0.601 0.604 15,334
15th Jul 2025 (Tue) 0.5915 0.5915 0.587 0.587 5,156
14th Jul 2025 (Mon) 0.597 0.597 0.597 0.5915 6,214
11th Jul 2025 (Fri) 0.591 0.604 0.591 0.595 11,343
10th Jul 2025 (Thu) 0.593 0.593 0.588 0.583 696
9th Jul 2025 (Wed) 0.61 0.61 0.59 0.60 28,357
8th Jul 2025 (Tue) 0.599 0.608 0.599 0.6115 31,786
7th Jul 2025 (Mon) 0.60 0.60 0.596 0.6015 115,355
4th Jul 2025 (Fri) 0.606 0.606 0.606 0.6015 6,716
3rd Jul 2025 (Thu) 0.607 0.607 0.585 0.585 58,077
2nd Jul 2025 (Wed) 0.615 0.62 0.614 0.6155 11,200
1st Jul 2025 (Tue) 0.625 0.634 0.624 0.625 15,783
30th Jun 2025 (Mon) 0.625 0.629 0.621 0.6305 51,750
27th Jun 2025 (Fri) 0.641 0.646 0.635 0.636 4,979
26th Jun 2025 (Thu) 0.673 0.673 0.657 0.6605 133,098
25th Jun 2025 (Wed) 0.678 0.683 0.674 0.6795 117,555
24th Jun 2025 (Tue) 0.699 0.699 0.688 0.688 101,150
23rd Jun 2025 (Mon) 0.763 0.763 0.75 0.746 72,712
20th Jun 2025 (Fri) 0.746 0.746 0.73 0.752 107,045
19th Jun 2025 (Thu) 0.77 0.778 0.77 0.7795 37,754
18th Jun 2025 (Wed) 0.746 0.746 0.743 0.731 107,153
17th Jun 2025 (Tue) 0.736 0.736 0.736 0.7295 32,966
16th Jun 2025 (Mon) 0.738 0.738 0.708 0.7135 599,124
FTSE 100 Latest
Value9,177.24
Change12.01