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
4th Jun 2025 (Wed) 0.676 0.676 0.661 0.661 8
3rd Jun 2025 (Tue) 0.703 0.703 0.703 0.676 4,632
2nd Jun 2025 (Mon) 0.712 0.712 0.7105 0.7105 1,798
30th May 2025 (Fri) 0.7005 0.712 0.7005 0.712 10,256
29th May 2025 (Thu) 0.714 0.714 0.7005 0.7005 5,995
28th May 2025 (Wed) 0.716 0.716 0.714 0.714 9,436
27th May 2025 (Tue) 0.784 0.784 0.716 0.716 5,690
26th May 2025 (Mon) 0.784 0.784 0.784 0.784 0
23rd May 2025 (Fri) 0.791 0.812 0.791 0.7865 43,945
22nd May 2025 (Thu) 0.75 0.751 0.75 0.7615 48,024
21st May 2025 (Wed) 0.70 0.7035 0.70 0.7035 178
20th May 2025 (Tue) 0.706 0.706 0.70 0.70 966
19th May 2025 (Mon) 0.723 0.723 0.706 0.706 978
16th May 2025 (Fri) 0.735 0.735 0.723 0.723 66
15th May 2025 (Thu) 0.7355 0.7355 0.735 0.735 2,364
14th May 2025 (Wed) 0.74 0.74 0.7355 0.7355 18,880
13th May 2025 (Tue) 0.8095 0.8095 0.74 0.74 1,491
12th May 2025 (Mon) 0.813 0.813 0.813 0.8095 11,607
9th May 2025 (Fri) 0.896 0.896 0.896 0.914 29,717
8th May 2025 (Thu) 0.9535 0.9535 0.8995 0.8995 7,337
7th May 2025 (Wed) 0.935 0.935 0.935 0.9535 4,018
6th May 2025 (Tue) 0.90 0.934 0.90 0.934 6,118
5th May 2025 (Mon) 0.90 0.90 0.90 0.90 0
2nd May 2025 (Fri) 0.926 0.926 0.912 0.912 1,552
1st May 2025 (Thu) 1.0515 1.0515 0.926 0.926 961
30th Apr 2025 (Wed) 1.016 1.0515 1.016 1.0515 7,029
29th Apr 2025 (Tue) 1.0655 1.0655 1.016 1.016 85
28th Apr 2025 (Mon) 1.017 1.017 1.017 1.0655 19,787
25th Apr 2025 (Fri) 1.121 1.121 1.0765 1.0765 1,773
24th Apr 2025 (Thu) 1.159 1.159 1.121 1.121 986
23rd Apr 2025 (Wed) 1.12 1.12 1.117 1.159 62,752
22nd Apr 2025 (Tue) 1.331 1.331 1.321 1.321 13,887
21st Apr 2025 (Mon) 1.331 1.331 1.331 1.331 0
18th Apr 2025 (Fri) 1.331 1.331 1.331 1.331 0
17th Apr 2025 (Thu) 1.244 1.331 1.244 1.331 7,964
16th Apr 2025 (Wed) 1.1885 1.244 1.1885 1.244 13,076
15th Apr 2025 (Tue) 1.2015 1.2015 1.1885 1.1885 414
14th Apr 2025 (Mon) 1.403 1.403 1.2015 1.2015 14,934
11th Apr 2025 (Fri) 1.36 1.363 1.36 1.403 90,241
10th Apr 2025 (Thu) 1.299 1.307 1.299 1.4095 18,751
9th Apr 2025 (Wed) 2.382 2.478 2.325 2.40 22,164
8th Apr 2025 (Tue) 2.539 2.539 2.0755 2.0755 3,492
7th Apr 2025 (Mon) 2.0875 2.539 2.0875 2.539 17,385
FTSE 100 Latest
Value8,801.29
Change14.27