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
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
13th Mar 2026 (Fri) 0.382 0.382 0.363 0.38 138,890
12th Mar 2026 (Thu) 0.357 0.366 0.357 0.366 80,370
11th Mar 2026 (Wed) 0.343 0.355 0.343 0.349 161,014
10th Mar 2026 (Tue) 0.338 0.348 0.335 0.3365 157,950
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
FTSE 100 Latest
Value10,563.71
Change-26.28