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
6th Feb 2026 (Fri) 0.299 0.299 0.28 0.276 207,594
5th Feb 2026 (Thu) 0.287 0.30 0.287 0.2935 138,342
4th Feb 2026 (Wed) 0.27 0.276 0.27 0.276 20
3rd Feb 2026 (Tue) 0.262 0.27 0.262 0.27 0
2nd Feb 2026 (Mon) 0.268 0.268 0.262 0.262 604
30th Jan 2026 (Fri) 0.273 0.273 0.268 0.268 28
29th Jan 2026 (Thu) 0.258 0.273 0.258 0.273 390
28th Jan 2026 (Wed) 0.257 0.258 0.257 0.258 30
27th Jan 2026 (Tue) 0.265 0.265 0.257 0.257 20
26th Jan 2026 (Mon) 0.2735 0.2735 0.265 0.265 6,897
23rd Jan 2026 (Fri) 0.274 0.274 0.2735 0.2735 5,877
22nd Jan 2026 (Thu) 0.28 0.28 0.276 0.274 122,608
21st Jan 2026 (Wed) 0.2885 0.2885 0.286 0.286 2,541
20th Jan 2026 (Tue) 0.294 0.294 0.288 0.2885 288,944
19th Jan 2026 (Mon) 0.274 0.2895 0.274 0.2895 2,164
16th Jan 2026 (Fri) 0.27 0.274 0.27 0.274 105
15th Jan 2026 (Thu) 0.273 0.273 0.271 0.27 197,164
14th Jan 2026 (Wed) 0.272 0.272 0.272 0.279 1,690
13th Jan 2026 (Tue) 0.269 0.2715 0.269 0.2715 3,319
12th Jan 2026 (Mon) 0.2725 0.2725 0.269 0.269 292
9th Jan 2026 (Fri) 0.2795 0.2795 0.2725 0.2725 2,336
8th Jan 2026 (Thu) 0.273 0.2795 0.273 0.2795 2,492
7th Jan 2026 (Wed) 0.279 0.279 0.273 0.273 917
6th Jan 2026 (Tue) 0.279 0.279 0.276 0.279 184,216
5th Jan 2026 (Mon) 0.288 0.288 0.287 0.28 180,212
2nd Jan 2026 (Fri) 0.286 0.286 0.284 0.293 212,919
1st Jan 2026 (Thu) 0.284 0.284 0.284 0.284 0
31st Dec 2025 (Wed) 0.2795 0.284 0.2795 0.284 273
30th Dec 2025 (Tue) 0.281 0.281 0.281 0.2795 36,487
29th Dec 2025 (Mon) 0.279 0.2815 0.279 0.2815 1,003
26th Dec 2025 (Fri) 0.279 0.279 0.279 0.279 0
25th Dec 2025 (Thu) 0.279 0.279 0.279 0.279 0
24th Dec 2025 (Wed) 0.2825 0.2825 0.279 0.279 3
23rd Dec 2025 (Tue) 0.287 0.287 0.2825 0.2825 1,844
22nd Dec 2025 (Mon) 0.2975 0.2975 0.287 0.287 654
19th Dec 2025 (Fri) 0.302 0.302 0.2975 0.2975 2,237
18th Dec 2025 (Thu) 0.3145 0.3145 0.302 0.302 1,922
17th Dec 2025 (Wed) 0.304 0.315 0.304 0.3145 195,399
16th Dec 2025 (Tue) 0.305 0.306 0.301 0.3085 261,200
15th Dec 2025 (Mon) 0.296 0.296 0.296 0.296 1
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
FTSE 100 Latest
Value10,369.75
Change60.53