Market data

Select a section

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

(SPY3)
Sector: n/a
$11.81
$-1.93 -14.03
Last updated: 16:49:27

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/12/2024 $20.47 $20.59 $20.29 $20.40 345
16/12/2024 $20.44 $20.73 $20.41 $20.63 609
13/12/2024 $20.53 $20.63 $20.36 $20.36 596
12/12/2024 $20.32 $20.73 $20.68 $20.71 91
11/12/2024 $20.32 $20.76 $20.26 $20.76 866
10/12/2024 $20.91 $20.65 $20.43 $20.49 2,826
09/12/2024 $20.91 $21.14 $20.62 $20.63 2,135
06/12/2024 $20.71 $21.08 $20.70 $20.87 612
05/12/2024 $20.84 $20.94 $20.78 $20.86 797
04/12/2024 $20.54 $21.45 $20.54 $20.72 1,461
03/12/2024 $20.45 $20.58 $20.34 $20.43 516
02/12/2024 $20.25 $20.42 $20.21 $20.42 233
29/11/2024 $20.25 $20.35 $20.11 $20.35 322
28/11/2024 $20.14 $20.19 $20.05 $20.19 774
27/11/2024 $20.25 $21.22 $19.99 $19.99 777
26/11/2024 $19.96 $20.11 $15.96 $20.11 69
25/11/2024 $19.96 $20.32 $19.90 $19.49 4,237
22/11/2024 $19.62 $19.80 $19.36 $19.49 4,866
21/11/2024 $19.12 $19.59 $19.02 $19.49 126
20/11/2024 $19.45 $19.45 $18.77 $18.79 1,669
19/11/2024 $18.89 $19.11 $18.57 $19.11 71
18/11/2024 $18.89 $19.83 $18.78 $19.09 712
15/11/2024 $19.27 $19.37 $18.89 $19.93 956
14/11/2024 $20.02 $20.12 $19.88 $19.93 149
13/11/2024 $19.80 $20.11 $19.80 $20.11 378
12/11/2024 $20.12 $20.15 $19.97 $19.97 2,803
11/11/2024 $20.35 $20.38 $20.20 $20.24 1,317
08/11/2024 $19.98 $20.11 $19.80 $20.10 1,133
07/11/2024 $19.48 $19.82 $19.03 $19.82 1,643
06/11/2024 $19.28 $19.40 $18.99 $19.18 2,505
05/11/2024 $17.48 $17.95 $17.48 $17.92 755
04/11/2024 $17.65 $17.69 $17.59 $17.59 541
01/11/2024 $17.53 $18.31 $17.51 $17.82 3,720
31/10/2024 $18.04 $18.23 $17.68 $17.68 219
30/10/2024 $18.71 $18.74 $18.71 $18.72 104
29/10/2024 $18.60 $18.63 $18.45 $18.63 416
28/10/2024 $18.72 $18.77 $18.66 $18.66 326
25/10/2024 $18.94 $19.43 $18.55 $18.76 241
24/10/2024 $18.62 $18.71 $18.40 $18.43 275
23/10/2024 $18.76 $18.85 $18.44 $18.43 41
22/10/2024 $18.76 $18.86 $18.61 $18.74 496
21/10/2024 $18.89 $19.02 $18.64 $18.64 107
18/10/2024 $18.84 $19.03 $18.84 $19.00 958
17/10/2024 $18.85 $19.15 $18.85 $18.99 498
16/10/2024 $18.61 $18.65 $18.48 $18.65 2,461
15/10/2024 $19.05 $19.14 $18.84 $18.84 1,658
14/10/2024 $18.55 $19.06 $18.54 $18.89 3,214
11/10/2024 $18.60 $18.60 $18.25 $18.56 164
10/10/2024 $18.36 $18.42 $18.30 $18.33 688
09/10/2024 $17.87 $18.26 $17.87 $18.26 765
08/10/2024 $17.52 $17.91 $17.52 $17.91 651
07/10/2024 $17.81 $17.99 $17.74 $17.89 465

Market data

Select a section