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 Mar 2026 (Mon) 0.387 0.388 0.366 0.3625 709,597
6th Mar 2026 (Fri) 0.342 0.366 0.341 0.354 95,660
5th Mar 2026 (Thu) 0.332 0.34 0.33 0.3405 8,488
4th Mar 2026 (Wed) 0.344 0.346 0.325 0.325 53,796
3rd Mar 2026 (Tue) 0.345 0.365 0.345 0.349 242,675
2nd Mar 2026 (Mon) 0.35 0.35 0.33 0.333 151,929
27th Feb 2026 (Fri) 0.323 0.331 0.322 0.327 25,499
26th Feb 2026 (Thu) 0.312 0.328 0.308 0.3195 71,693
25th Feb 2026 (Wed) 0.32 0.32 0.315 0.3135 7,674
24th Feb 2026 (Tue) 0.334 0.341 0.332 0.326 4,412
23rd Feb 2026 (Mon) 0.326 0.336 0.326 0.334 4,238
20th Feb 2026 (Fri) 0.324 0.336 0.322 0.327 170,975
19th Feb 2026 (Thu) 0.33 0.332 0.329 0.329 22,618
18th Feb 2026 (Wed) 0.332 0.332 0.323 0.322 53,085
17th Feb 2026 (Tue) 0.34 0.35 0.337 0.338 108,810
16th Feb 2026 (Mon) 0.331 0.339 0.331 0.337 11,821
13th Feb 2026 (Fri) 0.339 0.347 0.322 0.332 335,925
12th Feb 2026 (Thu) 0.311 0.331 0.311 0.331 208,625
11th Feb 2026 (Wed) 0.314 0.316 0.307 0.313 27,620
10th Feb 2026 (Tue) 0.307 0.308 0.306 0.308 9,000
9th Feb 2026 (Mon) 0.324 0.324 0.308 0.309 28,369
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
FTSE 100 Latest
Value10,249.52
Change-35.23