Market data

Select a section

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

(SPY3)
Sector: n/a
$21.51
$-0.90 -4.02
Last updated: 16:44:22

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 $22.68 $22.68 $21.51 $21.51 48
09/10/2025 $22.52 $22.78 $22.41 $22.41 36
08/10/2025 $22.28 $22.74 $22.22 $22.59 132
07/10/2025 $22.40 $22.68 $22.06 $22.26 135
06/10/2025 $22.52 $22.62 $22.34 $22.46 144
03/10/2025 $22.54 $22.66 $22.34 $22.52 74
02/10/2025 $22.26 $22.66 $21.92 $22.16 284
01/10/2025 $21.36 $22.08 $21.36 $22.03 380
30/09/2025 $21.60 $21.92 $21.14 $21.61 44
29/09/2025 $21.74 $22.08 $21.72 $21.78 1,013
26/09/2025 $21.16 $21.60 $21.16 $21.42 1,034
25/09/2025 $21.82 $21.80 $20.98 $21.23 5,156
24/09/2025 $21.82 $22.38 $21.48 $21.76 34
23/09/2025 $21.80 $22.40 $21.66 $22.12 11
22/09/2025 $21.80 $22.48 $21.52 $21.99 100
19/09/2025 $21.60 $21.92 $21.58 $21.58 104
18/09/2025 $21.52 $21.96 $21.50 $21.74 185
17/09/2025 $21.04 $21.62 $21.30 $21.36 10
16/09/2025 $21.44 $22.16 $20.96 $21.40 66
15/09/2025 $21.04 $21.54 $21.20 $21.49 6
12/09/2025 $21.04 $21.32 $21.04 $21.26 87
11/09/2025 $20.74 $21.24 $20.70 $21.24 104
10/09/2025 $20.96 $20.96 $20.80 $20.80 57
09/09/2025 $20.40 $20.64 $20.40 $20.42 76
08/09/2025 $20.48 $20.50 $20.28 $20.50 55
05/09/2025 $20.64 $20.74 $20.16 $20.16 64
04/09/2025 $19.66 $20.55 $19.68 $20.25 0
03/09/2025 $19.66 $20.02 $19.90 $19.90 1,312
02/09/2025 $19.66 $20.22 $19.10 $19.35 36
01/09/2025 $20.26 $20.44 $19.66 $20.23 113
29/08/2025 $19.80 $20.62 $20.12 $20.12 0
28/08/2025 $19.80 $20.52 $20.35 $20.35 48
27/08/2025 $19.80 $20.38 $20.14 $20.32 1
26/08/2025 $19.80 $20.04 $19.80 $20.01 1,050
25/08/2025 $20.18 $20.33 $19.41 $20.33 530
22/08/2025 $20.18 $20.33 $19.41 $20.33 530
21/08/2025 $19.61 $19.69 $19.39 $19.51 275
20/08/2025 $20.34 $19.82 $19.27 $19.48 210
19/08/2025 $20.34 $20.34 $19.25 $19.97 713
18/08/2025 $20.04 $20.26 $19.64 $20.12 212
15/08/2025 $20.10 $20.60 $20.16 $20.21 143
14/08/2025 $20.10 $20.42 $20.02 $20.20 289
13/08/2025 $20.10 $20.60 $19.69 $20.24 864
12/08/2025 $19.72 $19.95 $19.49 $19.95 47
11/08/2025 $19.72 $19.90 $19.25 $19.65 4,512
08/08/2025 $19.50 $19.62 $19.26 $19.56 187
07/08/2025 $19.56 $19.82 $19.22 $19.22 163
06/08/2025 $19.07 $19.22 $18.87 $19.22 1,831
05/08/2025 $19.27 $19.37 $18.88 $18.88 158
04/08/2025 $18.57 $19.01 $18.57 $19.00 396
01/08/2025 $18.73 $19.16 $17.87 $18.32 3,806
31/07/2025 $19.63 $20.31 $19.72 $19.72 18
30/07/2025 $19.63 $19.76 $19.63 $19.66 60
29/07/2025 $19.89 $20.08 $19.37 $19.65 244
28/07/2025 $20.12 $20.14 $19.80 $19.80 385
25/07/2025 $19.61 $19.79 $19.61 $19.73 127
24/07/2025 $19.59 $19.73 $19.44 $19.73 169
23/07/2025 $19.40 $19.40 $19.27 $19.27 47
22/07/2025 $19.01 $19.16 $18.86 $19.02 1,400
21/07/2025 $19.16 $19.34 $19.10 $19.34 161
18/07/2025 $19.13 $19.25 $18.97 $19.00 1,102
17/07/2025 $18.51 $18.99 $18.77 $18.99 3
16/07/2025 $18.51 $18.65 $18.39 $18.51 461
15/07/2025 $19.16 $19.16 $18.62 $18.85 400
14/07/2025 $18.47 $18.77 $18.37 $18.76 248
11/07/2025 $18.79 $18.86 $18.50 $18.72 589
10/07/2025 $18.79 $19.08 $18.62 $18.95 172
09/07/2025 $18.54 $18.67 $18.47 $18.64 357
08/07/2025 $18.68 $18.64 $18.45 $18.45 4
07/07/2025 $18.68 $18.86 $18.66 $18.66 94
04/07/2025 $18.70 $18.88 $18.21 $18.64 49
03/07/2025 $18.70 $19.06 $18.54 $18.99 59
02/07/2025 $18.45 $18.56 $18.39 $18.44 161
01/07/2025 $18.21 $18.39 $18.10 $18.28 843
30/06/2025 $18.26 $18.38 $18.21 $18.20 464
27/06/2025 $18.19 $18.20 $17.95 $18.15 162
26/06/2025 $17.63 $17.73 $17.54 $17.73 108
25/06/2025 $17.40 $17.58 $17.02 $17.45 461
24/06/2025 $17.44 $17.54 $17.01 $17.33 1,252
23/06/2025 $16.32 $16.58 $16.32 $16.58 189
20/06/2025 $16.56 $16.74 $16.37 $16.50 109
19/06/2025 $16.56 $16.59 $16.07 $16.07 92
18/06/2025 $16.68 $16.81 $16.56 $16.81 325
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

Market data

Select a section