Market data

Select a section

Leverage Shares Public Limited Company LS 3X LONG US 500 ETP

(SPY3)
Sector: n/a
$16.64
$-0.22 -1.30
Last updated: 12:29:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/06/2025 $18.56 $16.87 $16.70 $16.86 3
16/06/2025 $18.56 $18.56 $16.71 $17.10 560
13/06/2025 $16.43 $16.88 $16.42 $16.88 893
12/06/2025 $16.99 $17.07 $16.68 $17.07 8
11/06/2025 $16.99 $17.34 $16.53 $17.23 283
10/06/2025 $16.56 $17.00 $16.86 $16.98 29
09/06/2025 $16.56 $16.91 $16.81 $16.81 37
06/06/2025 $16.56 $16.97 $16.46 $16.77 881
05/06/2025 $16.75 $17.20 $16.40 $16.80 349
04/06/2025 $16.63 $16.85 $16.55 $16.69 3,646
03/06/2025 $15.99 $16.52 $15.99 $16.52 212
02/06/2025 $16.08 $16.08 $15.21 $15.98 437
30/05/2025 $16.08 $16.11 $15.98 $16.07 227
29/05/2025 $16.64 $16.74 $16.08 $16.21 424
28/05/2025 $16.11 $16.38 $16.11 $16.11 432
27/05/2025 $15.79 $16.08 $15.78 $16.08 410
26/05/2025 $15.17 $15.72 $14.75 $15.27 3,274
23/05/2025 $15.17 $15.72 $14.75 $15.27 3,274
22/05/2025 $15.58 $15.82 $15.50 $15.64 442
21/05/2025 $16.32 $16.42 $16.09 $16.42 363
20/05/2025 $16.60 $16.62 $16.43 $16.53 782
19/05/2025 $15.99 $16.50 $15.93 $16.44 4,737
16/05/2025 $16.24 $16.53 $16.21 $16.34 2,618
15/05/2025 $16.01 $16.16 $15.76 $16.16 378
14/05/2025 $15.98 $16.21 $15.98 $16.14 41
13/05/2025 $15.57 $16.30 $15.51 $16.14 1,202
12/05/2025 $15.39 $15.73 $15.04 $15.43 3,254
09/05/2025 $14.47 $14.54 $14.37 $14.36 198
08/05/2025 $14.58 $14.67 $14.30 $14.51 526
07/05/2025 $14.16 $14.40 $13.97 $13.97 307
06/05/2025 $14.18 $14.29 $13.78 $14.16 687
05/05/2025 $14.21 $14.98 $14.10 $14.44 877
02/05/2025 $14.21 $14.98 $14.10 $14.44 877
01/05/2025 $14.12 $14.37 $14.06 $14.37 1,284
30/04/2025 $14.02 $14.02 $12.82 $13.31 1,141
29/04/2025 $13.44 $13.57 $13.55 $13.55 81
28/04/2025 $13.44 $13.52 $13.19 $13.19 420
25/04/2025 $13.39 $13.45 $13.02 $13.16 234
24/04/2025 $12.28 $12.93 $12.10 $12.89 2,010
23/04/2025 $12.63 $13.04 $12.37 $12.61 1,928
22/04/2025 $11.46 $11.73 $11.01 $11.73 3,456
21/04/2025 $12.25 $12.26 $11.85 $11.91 453
18/04/2025 $12.25 $12.26 $11.85 $11.91 453
17/04/2025 $12.25 $12.26 $11.85 $11.91 453
16/04/2025 $12.37 $12.51 $12.10 $12.49 5,256
15/04/2025 $12.76 $13.01 $12.65 $12.90 327
14/04/2025 $12.92 $13.12 $12.74 $12.78 2,367
11/04/2025 $10.31 $12.20 $11.70 $11.75 898
10/04/2025 $10.31 $13.22 $11.79 $11.79 1,640
09/04/2025 $10.31 $10.61 $9.78 $10.48 22,389
08/04/2025 $11.33 $12.21 $11.20 $11.53 11,898
07/04/2025 $9.50 $12.22 $9.29 $10.20 21,325
04/04/2025 $13.22 $13.28 $11.51 $11.81 6,068
03/04/2025 $14.40 $14.40 $13.57 $13.74 2,412
02/04/2025 $15.01 $15.53 $14.86 $15.53 304
01/04/2025 $16.00 $15.36 $14.83 $15.34 132
31/03/2025 $16.00 $14.76 $14.25 $14.67 192
28/03/2025 $16.00 $15.86 $15.04 $15.04 812
27/03/2025 $16.00 $16.10 $15.85 $16.06 601
26/03/2025 $16.59 $16.73 $16.27 $16.27 538
25/03/2025 $16.62 $16.73 $16.50 $16.60 359
24/03/2025 $16.31 $16.57 $16.20 $16.48 199
21/03/2025 $15.56 $15.70 $15.28 $15.60 1,817
20/03/2025 $15.92 $16.20 $15.51 $15.81 4,055
19/03/2025 $15.51 $15.81 $15.29 $15.77 1,493
18/03/2025 $15.72 $15.86 $15.33 $15.45 1,235
17/03/2025 $15.81 $15.81 $15.32 $15.65 133
14/03/2025 $15.00 $15.51 $14.83 $15.39 2,834
13/03/2025 $14.89 $15.25 $14.77 $14.80 9,278
12/03/2025 $15.42 $15.73 $15.09 $15.43 2,654
11/03/2025 $15.54 $15.74 $15.07 $15.08 832
10/03/2025 $16.43 $16.54 $15.69 $15.75 2,600
07/03/2025 $16.90 $16.90 $16.13 $16.13 6,483
06/03/2025 $17.24 $17.34 $16.65 $17.11 7,646
05/03/2025 $16.97 $17.39 $16.80 $16.80 1,000
04/03/2025 $17.61 $17.76 $16.62 $16.62 1,718
03/03/2025 $18.70 $18.90 $18.43 $18.42 1,396
28/02/2025 $17.83 $18.15 $17.72 $17.88 341
27/02/2025 $18.92 $19.14 $18.37 $18.66 441
26/02/2025 $18.95 $19.28 $18.84 $19.09 507
25/02/2025 $18.96 $19.08 $18.36 $18.36 658
24/02/2025 $19.47 $19.71 $18.99 $19.25 6,428
21/02/2025 $20.30 $20.43 $19.93 $19.97 1,534
20/02/2025 $20.37 $20.53 $19.98 $20.11 948
19/02/2025 $20.34 $20.46 $20.24 $20.41 238
18/02/2025 $20.58 $20.58 $20.34 $20.34 157
17/02/2025 $21.33 $21.33 $20.16 $20.44 314
14/02/2025 $20.33 $20.43 $19.66 $20.34 391
13/02/2025 $19.82 $20.08 $19.58 $20.05 106
12/02/2025 $19.85 $19.89 $19.26 $19.45 869
11/02/2025 $19.61 $19.84 $19.59 $19.84 560
10/02/2025 $19.66 $19.92 $19.62 $19.82 7,436
07/02/2025 $20.24 $20.24 $19.64 $19.64 887
06/02/2025 $19.91 $20.00 $19.87 $19.57 280
05/02/2025 $19.33 $19.57 $19.31 $19.57 249
04/02/2025 $19.17 $19.66 $19.09 $19.31 2,043
03/02/2025 $18.69 $19.33 $18.60 $19.31 3,488
31/01/2025 $20.38 $20.47 $20.24 $20.41 1,585
30/01/2025 $20.00 $19.89 $19.62 $19.85 46
29/01/2025 $20.00 $20.17 $19.78 $19.78 304
28/01/2025 $19.53 $19.81 $19.49 $19.68 2,216
27/01/2025 $19.28 $19.64 $18.58 $19.60 4,378
24/01/2025 $20.50 $20.63 $20.44 $20.59 521
23/01/2025 $20.18 $20.40 $20.03 $20.40 2,294
22/01/2025 $20.04 $20.37 $20.04 $20.33 6,950
21/01/2025 $19.66 $19.71 $19.51 $19.71 6,476
20/01/2025 $19.57 $19.68 $19.42 $19.68 377
17/01/2025 $19.57 $19.57 $18.98 $19.54 387
16/01/2025 $19.20 $19.40 $19.01 $18.84 122
15/01/2025 $18.03 $19.07 $17.99 $18.84 1,360
14/01/2025 $18.14 $18.37 $17.82 $17.86 2,890
13/01/2025 $17.65 $17.72 $17.37 $17.56 2,193
10/01/2025 $17.90 $18.70 $17.89 $17.89 383
09/01/2025 $18.83 $19.12 $18.45 $18.65 7
08/01/2025 $18.83 $18.89 $18.50 $18.65 1,492
07/01/2025 $19.42 $19.51 $18.91 $19.14 245
06/01/2025 $19.60 $19.85 $19.11 $19.80 854
03/01/2025 $18.69 $18.85 $17.99 $18.85 711
02/01/2025 $18.89 $19.08 $18.49 $18.68 616
01/01/2025 $20.01 $19.15 $18.72 $19.00 114
31/12/2024 $20.01 $19.15 $18.72 $19.00 114
30/12/2024 $20.01 $19.39 $18.53 $18.74 77
27/12/2024 $20.01 $20.01 $18.79 $19.40 429
26/12/2024 $19.56 $19.58 $19.49 $19.55 179
25/12/2024 $19.56 $19.58 $19.49 $19.55 179
24/12/2024 $19.56 $19.58 $19.49 $19.55 179
23/12/2024 $19.05 $19.41 $18.93 $19.25 301
20/12/2024 $18.40 $19.63 $17.87 $19.25 3,438
19/12/2024 $18.76 $19.19 $18.20 $19.00 2,902
18/12/2024 $20.55 $20.55 $20.36 $20.51 235

Market data

Select a section