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
11th Jun 2026 (Thu) 0.215 0.222 0.214 0.2215 120,786
10th Jun 2026 (Wed) 0.211 0.213 0.208 0.2155 158,560
9th Jun 2026 (Tue) 0.199 0.216 0.199 0.216 87,334
8th Jun 2026 (Mon) 0.205 0.205 0.198 0.1985 431,441
5th Jun 2026 (Fri) 0.189 0.194 0.186 0.194 67,566
4th Jun 2026 (Thu) 0.188 0.192 0.184 0.184 121,635
3rd Jun 2026 (Wed) 0.182 0.186 0.18 0.185 249,558
2nd Jun 2026 (Tue) 0.183 0.184 0.182 0.18 21,171
1st Jun 2026 (Mon) 0.182 0.186 0.182 0.1845 113,932
29th May 2026 (Fri) 0.186 0.186 0.184 0.1835 12,724
28th May 2026 (Thu) 0.19 0.19 0.187 0.187 19,118
27th May 2026 (Wed) 0.188 0.192 0.188 0.1925 73,083
26th May 2026 (Tue) 0.192 0.192 0.191 0.192 33,093
25th May 2026 (Mon) 0.1945 0.1945 0.1945 0.1945 0
22nd May 2026 (Fri) 0.20 0.20 0.196 0.1945 447,769
21st May 2026 (Thu) 0.204 0.208 0.203 0.208 444,666
20th May 2026 (Wed) 0.213 0.217 0.206 0.2065 35,241
19th May 2026 (Tue) 0.21 0.218 0.21 0.217 43,062
18th May 2026 (Mon) 0.211 0.211 0.205 0.212 162,206
15th May 2026 (Fri) 0.202 0.208 0.202 0.2045 31,856
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
FTSE 100 Latest
Value10,471.72
Change167.84