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