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
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
13th Jun 2025 (Fri) 0.758 0.768 0.739 0.7335 541,245
12th Jun 2025 (Thu) 0.741 0.749 0.711 0.719 538,369
11th Jun 2025 (Wed) 0.725 0.725 0.701 0.7095 326,541
10th Jun 2025 (Tue) 0.74 0.743 0.73 0.7295 58,035
9th Jun 2025 (Mon) 0.739 0.74 0.739 0.741 13,295
6th Jun 2025 (Fri) 0.764 0.766 0.734 0.746 72,700
5th Jun 2025 (Thu) 0.753 0.774 0.743 0.746 169,617
4th Jun 2025 (Wed) 0.764 0.766 0.751 0.756 407,245
3rd Jun 2025 (Tue) 0.80 0.802 0.77 0.769 69,094
2nd Jun 2025 (Mon) 0.827 0.831 0.807 0.8125 246,408
30th May 2025 (Fri) 0.814 0.827 0.805 0.809 621,920
29th May 2025 (Thu) 0.759 0.809 0.743 0.7965 484,686
28th May 2025 (Wed) 0.803 0.805 0.786 0.806 61,730
27th May 2025 (Tue) 0.817 0.83 0.814 0.8125 46,028
26th May 2025 (Mon) 0.888 0.888 0.888 0.888 0
23rd May 2025 (Fri) 0.89 0.926 0.858 0.8925 469,049
22nd May 2025 (Thu) 0.842 0.878 0.842 0.86 205,613
21st May 2025 (Wed) 0.814 0.823 0.804 0.798 217,911
20th May 2025 (Tue) 0.786 0.79 0.786 0.7865 3,205
19th May 2025 (Mon) 0.832 0.835 0.795 0.794 256,708
16th May 2025 (Fri) 0.804 0.806 0.794 0.8065 9,068
15th May 2025 (Thu) 0.845 0.852 0.84 0.822 90,742
14th May 2025 (Wed) 0.834 0.838 0.816 0.824 356,168
13th May 2025 (Tue) 0.879 0.881 0.83 0.8275 155,104
12th May 2025 (Mon) 0.887 0.91 0.869 0.9005 351,656
9th May 2025 (Fri) 1.024 1.027 1.007 1.03 89,442
8th May 2025 (Thu) 1.017 1.036 0.999 1.0135 73,581
7th May 2025 (Wed) 1.059 1.068 1.055 1.082 20,540
6th May 2025 (Tue) 1.082 1.092 1.071 1.0595 51,147
5th May 2025 (Mon) 1.038 1.038 1.038 1.038 0
2nd May 2025 (Fri) 1.067 1.069 1.02 1.0335 85,852
1st May 2025 (Thu) 1.074 1.088 1.042 1.0445 92,556
30th Apr 2025 (Wed) 1.174 1.23 1.174 1.1905 103,573
FTSE 100 Latest
Value8,818.18
Change19.27