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
12th Jun 2026 (Fri) 0.174 0.176 0.174 0.1695 729,400
11th Jun 2026 (Thu) 0.188 0.188 0.188 0.192 402,000
10th Jun 2026 (Wed) 0.183 0.183 0.183 0.1865 107,000
9th Jun 2026 (Tue) 0.1725 0.187 0.1725 0.187 0
8th Jun 2026 (Mon) 0.172 0.172 0.172 0.1725 18,834
5th Jun 2026 (Fri) 0.1585 0.1685 0.1585 0.1685 0
4th Jun 2026 (Thu) 0.162 0.162 0.162 0.1585 62,900
3rd Jun 2026 (Wed) 0.1545 0.159 0.1545 0.159 0
2nd Jun 2026 (Tue) 0.1585 0.1585 0.1545 0.1545 0
1st Jun 2026 (Mon) 0.159 0.159 0.159 0.1585 63,500
29th May 2026 (Fri) 0.1605 0.1605 0.1575 0.1575 0
28th May 2026 (Thu) 0.1655 0.1655 0.1605 0.1605 0
27th May 2026 (Wed) 0.1655 0.1655 0.1655 0.1655 0
26th May 2026 (Tue) 0.164 0.164 0.164 0.1655 238,014
25th May 2026 (Mon) 0.168 0.168 0.168 0.168 0
22nd May 2026 (Fri) 0.1785 0.1785 0.168 0.168 0
21st May 2026 (Thu) 0.1775 0.1785 0.1775 0.1785 0
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
FTSE 100 Latest
Value10,471.72
Change167.84