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 (SSPE) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.283 0.295 0.283 0.3005 171,584
11th Dec 2025 (Thu) 0.298 0.298 0.291 0.293 236,961
10th Dec 2025 (Wed) 0.301 0.301 0.301 0.298 983
9th Dec 2025 (Tue) 0.2975 0.2975 0.2955 0.2955 6,259
8th Dec 2025 (Mon) 0.2935 0.2975 0.2935 0.2975 1,340
5th Dec 2025 (Fri) 0.298 0.298 0.2935 0.2935 2,016
4th Dec 2025 (Thu) 0.30 0.30 0.298 0.298 1,983
3rd Dec 2025 (Wed) 0.3075 0.3075 0.30 0.30 10
2nd Dec 2025 (Tue) 0.3045 0.3075 0.3045 0.3075 2,510
1st Dec 2025 (Mon) 0.305 0.305 0.305 0.3045 79,267
28th Nov 2025 (Fri) 0.3075 0.3075 0.303 0.303 4,644
27th Nov 2025 (Thu) 0.306 0.306 0.306 0.3075 5,058
26th Nov 2025 (Wed) 0.318 0.318 0.318 0.3055 2,026
25th Nov 2025 (Tue) 0.335 0.335 0.335 0.332 8,788
24th Nov 2025 (Mon) 0.3745 0.3745 0.339 0.339 9,110
21st Nov 2025 (Fri) 0.379 0.389 0.378 0.3745 141,467
20th Nov 2025 (Thu) 0.325 0.33 0.325 0.341 145,711
19th Nov 2025 (Wed) 0.358 0.358 0.358 0.357 72,652
18th Nov 2025 (Tue) 0.356 0.361 0.356 0.3575 47,556
17th Nov 2025 (Mon) 0.324 0.3345 0.324 0.3345 3,337
14th Nov 2025 (Fri) 0.347 0.347 0.339 0.324 259,759
13th Nov 2025 (Thu) 0.308 0.32 0.308 0.32 195
12th Nov 2025 (Wed) 0.302 0.302 0.302 0.308 60,071
11th Nov 2025 (Tue) 0.3255 0.3255 0.314 0.314 0
10th Nov 2025 (Mon) 0.357 0.357 0.3255 0.3255 4,488
7th Nov 2025 (Fri) 0.334 0.354 0.334 0.357 960,716
6th Nov 2025 (Thu) 0.322 0.322 0.322 0.336 5,659
5th Nov 2025 (Wed) 0.322 0.322 0.322 0.322 1,130
4th Nov 2025 (Tue) 0.325 0.325 0.321 0.322 30,302
3rd Nov 2025 (Mon) 0.313 0.313 0.312 0.312 285
31st Oct 2025 (Fri) 0.302 0.315 0.302 0.313 85,032
30th Oct 2025 (Thu) 0.295 0.305 0.295 0.305 3
29th Oct 2025 (Wed) 0.295 0.295 0.295 0.295 18,159
28th Oct 2025 (Tue) 0.3065 0.3065 0.30 0.30 1,347
27th Oct 2025 (Mon) 0.319 0.319 0.3065 0.3065 3,286
24th Oct 2025 (Fri) 0.333 0.333 0.333 0.319 146,735
23rd Oct 2025 (Thu) 0.346 0.346 0.3405 0.3405 1,551
22nd Oct 2025 (Wed) 0.335 0.335 0.335 0.346 6,026
21st Oct 2025 (Tue) 0.337 0.337 0.3355 0.3355 2,051
20th Oct 2025 (Mon) 0.35 0.35 0.35 0.337 10,489
17th Oct 2025 (Fri) 0.367 0.367 0.36 0.3685 100,232
16th Oct 2025 (Thu) 0.3455 0.3505 0.3455 0.3505 3
15th Oct 2025 (Wed) 0.3695 0.3695 0.3455 0.3455 3,343
14th Oct 2025 (Tue) 0.3625 0.3695 0.3625 0.3695 10,126
FTSE 100 Latest
Value9,649.03
Change-54.13