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
19th Sep 2025 (Fri) 0.3635 0.368 0.3635 0.368 1,999
18th Sep 2025 (Thu) 0.374 0.374 0.3635 0.3635 2,308
17th Sep 2025 (Wed) 0.3725 0.374 0.3725 0.374 1,707
16th Sep 2025 (Tue) 0.373 0.373 0.3725 0.3725 13,260
15th Sep 2025 (Mon) 0.3815 0.3815 0.373 0.373 3,770
12th Sep 2025 (Fri) 0.386 0.386 0.386 0.3815 51,519
11th Sep 2025 (Thu) 0.397 0.397 0.382 0.382 606
10th Sep 2025 (Wed) 0.4095 0.4095 0.397 0.397 1,108
9th Sep 2025 (Tue) 0.406 0.4095 0.406 0.4095 4,035
8th Sep 2025 (Mon) 0.4165 0.4165 0.406 0.406 1,457
5th Sep 2025 (Fri) 0.405 0.405 0.405 0.4165 27,998
4th Sep 2025 (Thu) 0.431 0.431 0.419 0.419 621
3rd Sep 2025 (Wed) 0.435 0.435 0.435 0.431 1,752
2nd Sep 2025 (Tue) 0.4195 0.4515 0.4195 0.4515 28,498
1st Sep 2025 (Mon) 0.419 0.419 0.419 0.4195 14,689
29th Aug 2025 (Fri) 0.42 0.4245 0.42 0.4245 827
28th Aug 2025 (Thu) 0.4215 0.4215 0.42 0.42 329
27th Aug 2025 (Wed) 0.425 0.425 0.425 0.4215 1,527
26th Aug 2025 (Tue) 0.435 0.435 0.435 0.4325 5,165
25th Aug 2025 (Mon) 0.419 0.419 0.419 0.419 0
22nd Aug 2025 (Fri) 0.45 0.45 0.45 0.419 5,704
21st Aug 2025 (Thu) 0.456 0.456 0.456 0.456 1,638
20th Aug 2025 (Wed) 0.448 0.448 0.448 0.456 22,978
19th Aug 2025 (Tue) 0.436 0.436 0.436 0.4375 7,192
18th Aug 2025 (Mon) 0.4295 0.4335 0.4295 0.4335 1,626
15th Aug 2025 (Fri) 0.423 0.423 0.423 0.4295 7,355
14th Aug 2025 (Thu) 0.428 0.431 0.428 0.431 644
13th Aug 2025 (Wed) 0.4405 0.4405 0.428 0.428 2,778
12th Aug 2025 (Tue) 0.442 0.442 0.442 0.4405 6,391
11th Aug 2025 (Mon) 0.458 0.458 0.457 0.457 321
8th Aug 2025 (Fri) 0.473 0.473 0.458 0.458 471
7th Aug 2025 (Thu) 0.4745 0.4745 0.473 0.473 2,965
6th Aug 2025 (Wed) 0.482 0.482 0.482 0.4745 22,304
5th Aug 2025 (Tue) 0.489 0.491 0.489 0.491 3,029
4th Aug 2025 (Mon) 0.512 0.515 0.512 0.489 8,971
1st Aug 2025 (Fri) 0.518 0.518 0.518 0.5215 65,970
31st Jul 2025 (Thu) 0.454 0.457 0.454 0.4695 41,600
30th Jul 2025 (Wed) 0.468 0.4705 0.468 0.4705 644
29th Jul 2025 (Tue) 0.46 0.46 0.46 0.468 800
28th Jul 2025 (Mon) 0.458 0.46 0.458 0.46 1,824
25th Jul 2025 (Fri) 0.4565 0.458 0.4565 0.458 681
24th Jul 2025 (Thu) 0.478 0.478 0.4565 0.4565 305
23rd Jul 2025 (Wed) 0.478 0.478 0.478 0.478 2,800
22nd Jul 2025 (Tue) 0.487 0.487 0.487 0.49 42,306
FTSE 100 Latest
Value9,221.10
Change4.43