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
20th May 2026 (Wed) 0.187 0.187 0.1775 0.1775 0
19th May 2026 (Tue) 0.182 0.187 0.182 0.187 0
18th May 2026 (Mon) 0.182 0.182 0.182 0.182 7,622
15th May 2026 (Fri) 0.1665 0.1755 0.1665 0.1755 0
14th May 2026 (Thu) 0.1775 0.1775 0.1665 0.1665 0
13th May 2026 (Wed) 0.1855 0.1855 0.1775 0.1775 0
12th May 2026 (Tue) 0.1755 0.1855 0.1755 0.1855 0
11th May 2026 (Mon) 0.179 0.179 0.1755 0.1755 0
8th May 2026 (Fri) 0.1815 0.1815 0.179 0.179 0
7th May 2026 (Thu) 0.1855 0.1855 0.1815 0.1815 0
6th May 2026 (Wed) 0.1985 0.1985 0.1855 0.1855 0
5th May 2026 (Tue) 0.202 0.202 0.202 0.1985 35
4th May 2026 (Mon) 0.1975 0.1975 0.1975 0.1975 0
1st May 2026 (Fri) 0.211 0.211 0.1975 0.1975 0
30th Apr 2026 (Thu) 0.217 0.217 0.211 0.211 0
29th Apr 2026 (Wed) 0.218 0.218 0.217 0.217 0
28th Apr 2026 (Tue) 0.217 0.217 0.217 0.218 4,500
27th Apr 2026 (Mon) 0.213 0.213 0.213 0.2135 39,031
24th Apr 2026 (Fri) 0.215 0.2155 0.215 0.2155 0
23rd Apr 2026 (Thu) 0.22 0.22 0.22 0.215 245,196
22nd Apr 2026 (Wed) 0.2235 0.2235 0.2175 0.2175 0
21st Apr 2026 (Tue) 0.219 0.2235 0.219 0.2235 0
20th Apr 2026 (Mon) 0.216 0.219 0.216 0.219 0
17th Apr 2026 (Fri) 0.2325 0.2325 0.216 0.216 0
16th Apr 2026 (Thu) 0.2375 0.2375 0.2325 0.2325 0
15th Apr 2026 (Wed) 0.243 0.243 0.243 0.2375 40,500
14th Apr 2026 (Tue) 0.274 0.274 0.247 0.247 0
13th Apr 2026 (Mon) 0.27 0.274 0.27 0.274 0
10th Apr 2026 (Fri) 0.282 0.282 0.27 0.27 0
9th Apr 2026 (Thu) 0.2885 0.2885 0.282 0.282 0
8th Apr 2026 (Wed) 0.281 0.285 0.281 0.2885 132,707
7th Apr 2026 (Tue) 0.327 0.327 0.327 0.3405 74,250
6th Apr 2026 (Mon) 0.3365 0.3365 0.3365 0.3365 0
3rd Apr 2026 (Fri) 0.3365 0.3365 0.3365 0.3365 0
2nd Apr 2026 (Thu) 0.331 0.3365 0.331 0.3365 0
1st Apr 2026 (Wed) 0.381 0.381 0.331 0.331 0
31st Mar 2026 (Tue) 0.393 0.393 0.387 0.381 247,014
30th Mar 2026 (Mon) 0.3895 0.3985 0.3895 0.3985 0
27th Mar 2026 (Fri) 0.377 0.377 0.377 0.3895 27,800
26th Mar 2026 (Thu) 0.338 0.36 0.338 0.36 4,522
25th Mar 2026 (Wed) 0.3415 0.3415 0.338 0.338 3,250
24th Mar 2026 (Tue) 0.346 0.346 0.3415 0.3415 1,114
23rd Mar 2026 (Mon) 0.378 0.378 0.315 0.346 356,505
FTSE 100 Latest
Value10,443.47
Change11.13