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
30th Jun 2025 (Mon) 0.5425 0.5425 0.5375 0.5375 405
27th Jun 2025 (Fri) 0.5645 0.5645 0.5425 0.5425 1,277
26th Jun 2025 (Thu) 0.584 0.584 0.5645 0.5645 236
25th Jun 2025 (Wed) 0.5915 0.5915 0.584 0.584 111
24th Jun 2025 (Tue) 0.592 0.599 0.592 0.5915 33,068
23rd Jun 2025 (Mon) 0.6545 0.6545 0.6465 0.6465 3,626
20th Jun 2025 (Fri) 0.6795 0.6795 0.6545 0.6545 115
19th Jun 2025 (Thu) 0.6335 0.6795 0.6335 0.6795 92
18th Jun 2025 (Wed) 0.648 0.648 0.648 0.6335 7,659
17th Jun 2025 (Tue) 0.6155 0.6335 0.6155 0.6335 80
16th Jun 2025 (Mon) 0.634 0.634 0.6155 0.6155 234
13th Jun 2025 (Fri) 0.659 0.659 0.648 0.634 16,879
12th Jun 2025 (Thu) 0.618 0.622 0.618 0.622 20,844
11th Jun 2025 (Wed) 0.639 0.639 0.618 0.618 733
10th Jun 2025 (Tue) 0.6495 0.6495 0.639 0.639 3,116
9th Jun 2025 (Mon) 0.6545 0.6545 0.6495 0.6495 121
6th Jun 2025 (Fri) 0.6505 0.6545 0.6505 0.6545 85
5th Jun 2025 (Thu) 0.661 0.661 0.6505 0.6505 34
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
FTSE 100 Latest
Value8,737.23
Change-23.73