Market data

Select a section

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

(SPY3)
Sector: n/a
$20.24
$0.29 1.45
Last updated: 16:35:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section