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
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
10th Nov 2025 (Mon) 0.373 0.375 0.367 0.375 261,836
7th Nov 2025 (Fri) 0.385 0.413 0.385 0.4135 432,698
6th Nov 2025 (Thu) 0.375 0.382 0.368 0.388 296,693
5th Nov 2025 (Wed) 0.379 0.384 0.368 0.368 27,582
4th Nov 2025 (Tue) 0.372 0.38 0.368 0.37 210,955
3rd Nov 2025 (Mon) 0.361 0.361 0.36 0.36 1,848
31st Oct 2025 (Fri) 0.352 0.362 0.35 0.361 190,321
30th Oct 2025 (Thu) 0.35 0.355 0.348 0.3525 62,725
29th Oct 2025 (Wed) 0.341 0.345 0.341 0.344 34,507
28th Oct 2025 (Tue) 0.354 0.354 0.347 0.35 15,077
27th Oct 2025 (Mon) 0.3715 0.3715 0.357 0.357 22,179
24th Oct 2025 (Fri) 0.383 0.387 0.376 0.3715 275,908
23rd Oct 2025 (Thu) 0.399 0.399 0.398 0.3955 62,237
22nd Oct 2025 (Wed) 0.389 0.399 0.389 0.4015 88,654
21st Oct 2025 (Tue) 0.394 0.394 0.39 0.39 31,018
20th Oct 2025 (Mon) 0.405 0.409 0.396 0.393 42,124
17th Oct 2025 (Fri) 0.441 0.454 0.419 0.431 628,343
16th Oct 2025 (Thu) 0.406 0.409 0.402 0.409 15,757
15th Oct 2025 (Wed) 0.412 0.413 0.40 0.402 157,969
14th Oct 2025 (Tue) 0.432 0.444 0.426 0.4285 540,193
13th Oct 2025 (Mon) 0.42 0.429 0.413 0.4195 306,004
10th Oct 2025 (Fri) 0.396 0.428 0.392 0.425 189,037
9th Oct 2025 (Thu) 0.392 0.393 0.392 0.399 77,357
8th Oct 2025 (Wed) 0.4045 0.4045 0.3945 0.3945 455
7th Oct 2025 (Tue) 0.398 0.401 0.395 0.4045 67,947
6th Oct 2025 (Mon) 0.397 0.402 0.397 0.398 13,498
3rd Oct 2025 (Fri) 0.40 0.403 0.396 0.397 30,297
2nd Oct 2025 (Thu) 0.406 0.406 0.401 0.4085 34,234
1st Oct 2025 (Wed) 0.429 0.431 0.413 0.413 42,827
30th Sep 2025 (Tue) 0.425 0.426 0.425 0.426 45,521
29th Sep 2025 (Mon) 0.422 0.422 0.421 0.4215 8,749
26th Sep 2025 (Fri) 0.439 0.439 0.428 0.435 10,052
25th Sep 2025 (Thu) 0.43 0.443 0.43 0.4425 273,242
24th Sep 2025 (Wed) 0.42 0.421 0.42 0.425 4,954
23rd Sep 2025 (Tue) 0.418 0.418 0.414 0.414 7,038
22nd Sep 2025 (Mon) 0.422 0.43 0.419 0.418 42,476
FTSE 100 Latest
Value9,539.71
Change12.06