Market data

Select a section

Leverage Shares Public Limited Company LS -3X SHORT SPY ETP

(SPYS)
Sector: n/a
$0.75
$-0.03 -3.53
Last updated: 16:55:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
20/06/2025 $0.75 $0.77 $0.73 $0.75 107,053
19/06/2025 $0.77 $0.79 $0.75 $0.78 37,761
18/06/2025 $0.75 $0.75 $0.72 $0.73 107,166
17/06/2025 $0.74 $0.74 $0.71 $0.73 32,976
16/06/2025 $0.74 $0.74 $0.71 $0.71 599,138
13/06/2025 $0.76 $0.77 $0.73 $0.73 541,272
12/06/2025 $0.74 $0.75 $0.71 $0.72 538,386
11/06/2025 $0.73 $0.73 $0.70 $0.71 326,548
10/06/2025 $0.74 $0.75 $0.73 $0.73 58,039
09/06/2025 $0.74 $0.74 $0.73 $0.74 13,298
06/06/2025 $0.76 $0.77 $0.73 $0.75 72,703
05/06/2025 $0.75 $0.78 $0.74 $0.75 169,623
04/06/2025 $0.76 $0.77 $0.75 $0.76 407,250
03/06/2025 $0.80 $0.83 $0.77 $0.77 69,098
02/06/2025 $0.83 $0.84 $0.81 $0.81 246,418
30/05/2025 $0.81 $0.83 $0.80 $0.81 621,935
29/05/2025 $0.76 $0.81 $0.74 $0.80 484,709
28/05/2025 $0.80 $0.81 $0.79 $0.81 61,735
27/05/2025 $0.82 $0.84 $0.81 $0.81 46,037
26/05/2025 $0.89 $0.93 $0.85 $0.89 468,951
23/05/2025 $0.89 $0.93 $0.85 $0.89 468,951
22/05/2025 $0.84 $0.88 $0.84 $0.86 205,622
21/05/2025 $0.81 $0.82 $0.80 $0.80 217,915
20/05/2025 $0.79 $0.80 $0.78 $0.79 3,207
19/05/2025 $0.83 $0.84 $0.79 $0.79 256,712
16/05/2025 $0.80 $0.82 $0.79 $0.81 9,069
15/05/2025 $0.85 $0.85 $0.82 $0.82 90,743
14/05/2025 $0.83 $0.84 $0.82 $0.82 356,172
13/05/2025 $0.88 $0.88 $0.83 $0.83 155,112
12/05/2025 $0.89 $0.91 $0.86 $0.90 351,667
09/05/2025 $1.02 $1.05 $1.00 $1.03 89,449
08/05/2025 $1.02 $1.06 $1.00 $1.01 73,587
07/05/2025 $1.06 $1.08 $1.05 $1.08 20,543
06/05/2025 $1.08 $1.11 $1.03 $1.06 51,154
05/05/2025 $1.07 $1.09 $1.02 $1.03 85,859
02/05/2025 $1.07 $1.09 $1.02 $1.03 85,859
01/05/2025 $1.07 $1.09 $1.04 $1.04 92,562
30/04/2025 $1.17 $1.26 $1.14 $1.19 103,582
29/04/2025 $1.16 $1.20 $1.16 $1.16 3,167
28/04/2025 $1.20 $1.21 $1.15 $1.21 61,093
25/04/2025 $1.21 $1.25 $1.18 $1.22 59,307
24/04/2025 $1.37 $1.42 $1.27 $1.27 91,418
23/04/2025 $1.36 $1.37 $1.23 $1.32 98,062
22/04/2025 $1.60 $1.64 $1.51 $1.52 112,888
21/04/2025 $1.48 $1.56 $1.44 $1.51 55,205
18/04/2025 $1.48 $1.56 $1.44 $1.51 55,205
17/04/2025 $1.48 $1.56 $1.44 $1.51 55,205
16/04/2025 $1.46 $1.48 $1.40 $1.41 53,428
15/04/2025 $1.34 $1.38 $1.31 $1.34 17,436
14/04/2025 $1.35 $1.37 $1.29 $1.37 99,359
11/04/2025 $1.48 $1.63 $1.48 $1.59 204,999
10/04/2025 $1.39 $1.58 $1.34 $1.58 344,259
09/04/2025 $2.73 $3.03 $2.53 $2.65 382,254
08/04/2025 $2.30 $2.38 $1.99 $2.26 362,341
07/04/2025 $3.03 $3.13 $2.05 $2.77 560,461
04/04/2025 $1.96 $2.42 $1.93 $2.30 518,068
03/04/2025 $1.78 $1.88 $1.74 $1.85 184,138
02/04/2025 $1.61 $1.68 $1.55 $1.56 37,537
01/04/2025 $1.64 $1.68 $1.58 $1.60 79,581
31/03/2025 $1.74 $1.79 $1.72 $1.72 66,479
28/03/2025 $1.55 $1.66 $1.52 $1.66 57,894
27/03/2025 $1.51 $1.53 $1.47 $1.50 37,009
26/03/2025 $1.41 $1.47 $1.41 $1.47 143,062
25/03/2025 $1.43 $1.45 $1.41 $1.43 3,171
24/03/2025 $1.50 $1.50 $1.43 $1.44 10,718
21/03/2025 $1.62 $1.66 $1.58 $1.59 20,799
20/03/2025 $1.57 $1.61 $1.49 $1.56 15,506
19/03/2025 $1.63 $1.66 $1.56 $1.57 9,723
18/03/2025 $1.56 $1.67 $1.55 $1.64 76,276
17/03/2025 $1.65 $1.68 $1.56 $1.60 31,848
14/03/2025 $1.72 $1.77 $1.63 $1.66 217,266
13/03/2025 $1.72 $1.80 $1.69 $1.79 43,182
12/03/2025 $1.70 $1.77 $1.57 $1.67 90,856
11/03/2025 $1.66 $1.78 $1.62 $1.74 276,433
10/03/2025 $1.51 $1.65 $1.51 $1.63 474,286
07/03/2025 $1.49 $1.58 $1.46 $1.58 26,541
06/03/2025 $1.42 $1.49 $1.41 $1.44 60,674
05/03/2025 $1.43 $1.50 $1.38 $1.50 73,580
04/03/2025 $1.39 $1.52 $1.36 $1.51 46,897
03/03/2025 $1.27 $1.31 $1.24 $1.29 3,920
28/02/2025 $1.35 $1.41 $1.33 $1.37 167,906
27/02/2025 $1.25 $1.31 $1.24 $1.28 20,102
26/02/2025 $1.26 $1.28 $1.22 $1.23 93,863
25/02/2025 $1.28 $1.33 $1.24 $1.32 55,874
24/02/2025 $1.19 $1.25 $1.18 $1.22 19,331
21/02/2025 $1.13 $1.17 $1.13 $1.16 62,260
20/02/2025 $1.13 $1.16 $1.11 $1.14 5,172
19/02/2025 $1.12 $1.12 $1.12 $1.12 86
18/02/2025 $1.12 $1.13 $1.11 $1.13 652
17/02/2025 $1.12 $1.13 $1.11 $1.12 2,504
14/02/2025 $1.18 $1.14 $1.12 $1.13 1,033
13/02/2025 $1.18 $1.21 $1.16 $1.16 44
12/02/2025 $1.18 $1.26 $1.18 $1.22 21,141
11/02/2025 $1.19 $1.20 $1.18 $1.18 136
10/02/2025 $1.20 $1.21 $1.19 $1.19 9,363
07/02/2025 $1.18 $1.21 $1.17 $1.21 132,449
06/02/2025 $1.24 $1.19 $1.17 $1.22 64
05/02/2025 $1.24 $1.25 $1.22 $1.22 1,346
04/02/2025 $1.26 $1.28 $1.22 $1.26 33,663
03/02/2025 $1.31 $1.38 $1.25 $1.26 115,352
31/01/2025 $1.17 $1.17 $1.14 $1.14 6,398
30/01/2025 $1.18 $1.22 $1.18 $1.20 1,489
29/01/2025 $1.18 $1.21 $1.18 $1.21 1,427
28/01/2025 $1.24 $1.25 $1.21 $1.22 39,419
27/01/2025 $1.25 $1.32 $1.24 $1.27 25,836
24/01/2025 $1.15 $1.18 $1.14 $1.14 2,446
23/01/2025 $1.19 $1.20 $1.16 $1.16 1,297
22/01/2025 $1.18 $1.20 $1.13 $1.17 5,030
21/01/2025 $1.25 $1.26 $1.23 $1.23 130
20/01/2025 $1.25 $1.27 $1.23 $1.24 21,615
17/01/2025 $1.30 $1.33 $1.25 $1.25 185
16/01/2025 $1.29 $1.32 $1.29 $1.34 1,536
15/01/2025 $1.43 $1.45 $1.32 $1.34 6,170
14/01/2025 $1.43 $1.47 $1.40 $1.47 19,889
13/01/2025 $1.52 $1.55 $1.50 $1.52 41,729
10/01/2025 $1.39 $1.49 $1.37 $1.48 19,539
09/01/2025 $1.40 $1.41 $1.38 $1.38 1,685
08/01/2025 $1.36 $1.40 $1.36 $1.38 41,187
07/01/2025 $1.33 $1.37 $1.30 $1.33 6,306
06/01/2025 $1.30 $1.33 $1.25 $1.26 95,595
03/01/2025 $1.39 $1.43 $1.37 $1.37 1,713
02/01/2025 $1.35 $1.45 $1.34 $1.39 15,775
01/01/2025 $1.39 $1.40 $1.36 $1.36 8,317
31/12/2024 $1.39 $1.40 $1.36 $1.36 8,317
30/12/2024 $1.33 $1.43 $1.32 $1.39 101,074
27/12/2024 $1.27 $1.35 $1.25 $1.32 12,947
26/12/2024 $1.32 $1.32 $1.24 $1.31 1,224
25/12/2024 $1.32 $1.32 $1.24 $1.31 1,224
24/12/2024 $1.32 $1.32 $1.24 $1.31 1,224
23/12/2024 $1.46 $1.39 $1.33 $1.36 1,424

Market data

Select a section