Leverage Shares Public Limited Company LS 3X LONG US 500 ETP
(SPY3)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
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
|