Market data

Select a section

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

(SPY3)
Sector: n/a
$20.10
$0.29 1.46
Last updated: 16:42:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $17.53 $17.97 $17.53 $17.65 401
03/10/2024 $17.58 $17.58 $17.49 $17.56 175
02/10/2024 $17.58 $17.76 $17.35 $17.73 617
01/10/2024 $18.15 $18.23 $17.49 $17.58 2,534
30/09/2024 $18.00 $17.97 $17.81 $17.96 76
27/09/2024 $18.00 $18.15 $17.98 $18.11 824
26/09/2024 $18.26 $18.27 $17.47 $17.94 317
25/09/2024 $17.95 $18.63 $17.31 $17.88 381
24/09/2024 $17.90 $18.00 $17.69 $17.81 1,906
23/09/2024 $17.69 $17.80 $17.62 $17.80 91
20/09/2024 $17.69 $17.76 $17.47 $17.47 127,086
19/09/2024 $17.76 $18.42 $17.53 $17.84 15,898
18/09/2024 $17.20 $17.57 $17.09 $17.09 622
17/09/2024 $17.11 $17.62 $17.11 $17.31 915
16/09/2024 $17.02 $17.10 $16.34 $16.93 1,482
13/09/2024 $16.90 $17.05 $16.81 $16.43 316
12/09/2024 $15.79 $16.59 $16.41 $16.43 73
11/09/2024 $15.79 $15.82 $15.17 $15.33 63
10/09/2024 $15.48 $15.88 $15.65 $15.78 66
09/09/2024 $15.48 $15.99 $15.31 $15.52 335
06/09/2024 $15.79 $16.01 $15.29 $15.31 516
05/09/2024 $16.28 $16.46 $15.89 $15.89 1,547
04/09/2024 $16.06 $16.49 $15.86 $16.26 1,914
03/09/2024 $17.38 $17.33 $16.57 $16.66 50
02/09/2024 $17.38 $17.92 $17.34 $16.96 55
30/08/2024 $17.13 $17.20 $16.91 $16.96 436
29/08/2024 $17.03 $17.33 $16.73 $17.23 760
28/08/2024 $17.14 $17.28 $16.88 $16.88 24
27/08/2024 $17.14 $17.15 $17.04 $17.12 419
26/08/2024 $17.24 $17.41 $17.04 $17.04 377
23/08/2024 $17.24 $17.41 $17.04 $17.04 377
22/08/2024 $17.24 $17.41 $17.04 $17.04 377
21/08/2024 $17.06 $17.20 $16.97 $17.10 546
20/08/2024 $17.10 $17.21 $16.92 $16.93 1,498
19/08/2024 $16.68 $16.80 $16.52 $16.80 711
16/08/2024 $16.59 $16.70 $16.31 $16.50 1,252
15/08/2024 $15.68 $16.46 $15.82 $16.39 412
14/08/2024 $15.68 $16.35 $15.52 $15.69 552
13/08/2024 $15.19 $15.73 $14.86 $15.30 2,021
12/08/2024 $14.84 $15.38 $14.82 $14.82 82
09/08/2024 $14.84 $15.16 $14.45 $14.66 1,561
08/08/2024 $14.50 $14.84 $13.59 $14.45 230
07/08/2024 $14.50 $14.73 $14.25 $14.57 1,034
06/08/2024 $13.90 $14.23 $13.78 $14.01 2,936
05/08/2024 $14.02 $16.61 $12.85 $13.78 4,304
02/08/2024 $15.31 $15.74 $14.52 $14.63 390
01/08/2024 $16.73 $17.33 $16.14 $16.14 692
31/07/2024 $16.14 $16.58 $16.14 $16.58 622
30/07/2024 $16.29 $16.29 $15.80 $15.80 690
29/07/2024 $16.13 $16.30 $15.94 $15.97 967
26/07/2024 $15.83 $15.94 $15.70 $15.95 1,217
25/07/2024 $15.72 $16.36 $15.51 $15.95 1,107
24/07/2024 $16.15 $16.66 $16.09 $16.09 333
23/07/2024 $17.40 $17.18 $16.89 $17.18 32
22/07/2024 $17.40 $17.00 $16.54 $16.75 62
19/07/2024 $17.40 $17.03 $16.58 $16.58 179
18/07/2024 $17.40 $17.52 $16.98 $16.98 1,265
17/07/2024 $17.52 $17.80 $17.40 $17.42 8,512
16/07/2024 $17.70 $17.97 $17.70 $17.91 65
15/07/2024 $17.70 $18.06 $17.59 $17.95 202
12/07/2024 $17.33 $18.09 $17.30 $18.09 312
11/07/2024 $17.78 $17.90 $17.39 $17.39 548
10/07/2024 $17.38 $17.41 $17.15 $17.41 138
09/07/2024 $17.38 $17.41 $17.27 $17.29 459
08/07/2024 $16.81 $17.30 $16.94 $17.21 99
05/07/2024 $16.81 $17.01 $16.89 $17.00 287
04/07/2024 $16.81 $17.01 $16.73 $16.87 510
03/07/2024 $16.81 $16.81 $16.66 $16.77 301
02/07/2024 $16.18 $16.43 $16.14 $16.43 419
01/07/2024 $16.37 $16.49 $16.20 $16.25 318
28/06/2024 $16.56 $16.85 $16.53 $16.58 404
27/06/2024 $16.42 $16.57 $16.31 $16.37 183
26/06/2024 $16.42 $16.54 $16.22 $16.25 1,037
25/06/2024 $16.21 $16.31 $16.14 $16.26 412
24/06/2024 $16.38 $16.50 $16.34 $16.45 58
21/06/2024 $16.41 $16.48 $15.51 $16.37 1,180
20/06/2024 $16.87 $17.59 $16.61 $16.62 1,492
19/06/2024 $16.72 $16.73 $16.46 $16.60 175
18/06/2024 $16.44 $16.55 $16.44 $16.17 197
17/06/2024 $16.11 $16.18 $15.97 $16.17 257
14/06/2024 $15.81 $16.61 $15.81 $16.01 1,223
13/06/2024 $16.12 $16.17 $15.34 $15.97 631
12/06/2024 $15.66 $16.14 $15.66 $16.14 585
11/06/2024 $15.49 $15.52 $15.22 $15.41 587
10/06/2024 $15.17 $15.38 $15.20 $15.38 39
07/06/2024 $15.17 $15.52 $15.15 $15.47 1,537
06/06/2024 $14.92 $15.71 $15.44 $15.71 1
05/06/2024 $14.92 $15.21 $14.92 $15.21 157
04/06/2024 $14.76 $14.81 $14.60 $14.76 148
03/06/2024 $14.97 $15.61 $14.76 $14.76 6,300
31/05/2024 $14.41 $14.61 $14.23 $14.23 473
30/05/2024 $14.49 $14.62 $14.46 $14.58 256
29/05/2024 $15.47 $15.49 $14.00 $14.79 909
28/05/2024 $15.10 $15.13 $14.38 $15.09 143
27/05/2024 $14.82 $15.13 $14.82 $15.09 181
24/05/2024 $14.82 $15.13 $14.82 $15.09 181
23/05/2024 $15.39 $15.52 $15.17 $15.17 1,059
22/05/2024 $15.23 $15.28 $15.17 $15.22 295
21/05/2024 $15.25 $15.19 $15.16 $15.19 27
20/05/2024 $15.25 $15.27 $15.12 $15.27 209
17/05/2024 $15.17 $15.15 $15.05 $15.06 14
16/05/2024 $15.17 $15.27 $15.17 $15.27 36
15/05/2024 $14.62 $15.01 $14.62 $15.01 82
14/05/2024 $14.41 $14.50 $14.41 $14.50 1,591
13/05/2024 $14.56 $14.56 $14.44 $14.44 10
10/05/2024 $14.51 $14.54 $14.38 $14.40 87

Market data

Select a section