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
14th May 2026 (Thu) 0.201 0.202 0.196 0.1945 133,277
13th May 2026 (Wed) 0.208 0.21 0.205 0.2075 127,357
12th May 2026 (Tue) 0.21 0.215 0.21 0.2175 90,571
11th May 2026 (Mon) 0.212 0.212 0.207 0.2065 259,681
8th May 2026 (Fri) 0.216 0.216 0.211 0.211 62,161
7th May 2026 (Thu) 0.214 0.215 0.213 0.2135 76,941
6th May 2026 (Wed) 0.229 0.229 0.219 0.2185 384,318
5th May 2026 (Tue) 0.238 0.238 0.231 0.232 37,317
4th May 2026 (Mon) 0.2325 0.2325 0.2325 0.2325 0
1st May 2026 (Fri) 0.237 0.239 0.23 0.2325 154,195
30th Apr 2026 (Thu) 0.253 0.254 0.245 0.247 321,291
29th Apr 2026 (Wed) 0.251 0.255 0.251 0.253 6,994
28th Apr 2026 (Tue) 0.248 0.256 0.248 0.256 142,239
27th Apr 2026 (Mon) 0.25 0.251 0.248 0.2505 199,215
24th Apr 2026 (Fri) 0.257 0.258 0.25 0.252 383,561
23rd Apr 2026 (Thu) 0.257 0.26 0.251 0.251 625,498
22nd Apr 2026 (Wed) 0.258 0.26 0.256 0.2555 230,289
21st Apr 2026 (Tue) 0.257 0.26 0.253 0.2625 61,982
20th Apr 2026 (Mon) 0.262 0.264 0.257 0.258 421,793
17th Apr 2026 (Fri) 0.27 0.272 0.254 0.255 682,314
16th Apr 2026 (Thu) 0.273 0.278 0.272 0.273 302,061
15th Apr 2026 (Wed) 0.288 0.288 0.285 0.2805 245,976
14th Apr 2026 (Tue) 0.301 0.302 0.293 0.2915 57,882
13th Apr 2026 (Mon) 0.331 0.332 0.321 0.321 56,257
10th Apr 2026 (Fri) 0.321 0.321 0.315 0.3165 71,233
9th Apr 2026 (Thu) 0.334 0.337 0.333 0.3295 26,949
8th Apr 2026 (Wed) 0.329 0.339 0.325 0.335 195,994
7th Apr 2026 (Tue) 0.385 0.393 0.377 0.3945 220,977
6th Apr 2026 (Mon) 0.3885 0.3885 0.3885 0.3885 0
3rd Apr 2026 (Fri) 0.3885 0.3885 0.3885 0.3885 0
2nd Apr 2026 (Thu) 0.41 0.42 0.388 0.3885 38,912
1st Apr 2026 (Wed) 0.397 0.397 0.385 0.384 199,439
31st Mar 2026 (Tue) 0.45 0.451 0.433 0.437 253,706
30th Mar 2026 (Mon) 0.443 0.461 0.443 0.451 61,058
27th Mar 2026 (Fri) 0.431 0.444 0.431 0.449 58,443
26th Mar 2026 (Thu) 0.407 0.412 0.40 0.415 203,672
25th Mar 2026 (Wed) 0.381 0.388 0.38 0.388 37,037
24th Mar 2026 (Tue) 0.401 0.408 0.401 0.3955 62,667
23rd Mar 2026 (Mon) 0.437 0.44 0.363 0.401 1,253,011
20th Mar 2026 (Fri) 0.389 0.406 0.389 0.4055 58,585
19th Mar 2026 (Thu) 0.393 0.403 0.387 0.397 72,190
18th Mar 2026 (Wed) 0.35 0.374 0.35 0.3715 176,187
17th Mar 2026 (Tue) 0.372 0.372 0.354 0.3595 264,006
16th Mar 2026 (Mon) 0.377 0.377 0.365 0.3705 89,147
FTSE 100 Latest
Value10,223.24
Change-149.69