Market data

Select a section

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

(SPYS)
Sector: n/a
$2.30
$0.44 23.97
Last updated: 16:47:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
20/12/2024 $1.46 $1.53 $1.34 $1.35 57,101
19/12/2024 $1.40 $1.43 $1.36 $1.39 9,394
18/12/2024 $1.25 $1.27 $1.24 $1.24 114
17/12/2024 $1.26 $1.27 $1.25 $1.25 3,029
16/12/2024 $1.26 $1.26 $1.23 $1.23 51
13/12/2024 $1.23 $1.27 $1.23 $1.26 871
12/12/2024 $1.23 $1.24 $1.23 $1.23 1,190
11/12/2024 $1.27 $1.27 $1.22 $1.22 33
10/12/2024 $1.26 $1.28 $1.25 $1.25 3,135
09/12/2024 $1.23 $1.24 $1.21 $1.24 2
06/12/2024 $1.23 $1.23 $1.21 $1.22 64
05/12/2024 $1.22 $1.23 $1.22 $1.22 259
04/12/2024 $1.24 $1.26 $1.23 $1.23 266
03/12/2024 $1.26 $1.27 $1.25 $1.26 1,386
02/12/2024 $1.29 $1.29 $1.26 $1.26 1,290
29/11/2024 $1.30 $1.31 $1.27 $1.27 355,583
28/11/2024 $1.31 $1.31 $1.29 $1.29 2,641
27/11/2024 $1.27 $1.32 $1.27 $1.32 51,001
26/11/2024 $1.31 $1.31 $1.31 $1.31 1,142,724
25/11/2024 $1.26 $1.38 $1.26 $1.32 658,673
22/11/2024 $1.35 $1.40 $1.35 $1.37 14,925
21/11/2024 $1.38 $1.43 $1.37 $1.37 1,047
20/11/2024 $1.38 $1.46 $1.38 $1.46 202
19/11/2024 $1.42 $1.48 $1.42 $1.42 52,780
18/11/2024 $1.45 $1.47 $1.42 $1.42 222,840
15/11/2024 $1.41 $1.45 $1.35 $1.33 1,280,335
14/11/2024 $1.33 $1.34 $1.31 $1.33 324
13/11/2024 $1.35 $1.35 $1.32 $1.33 456,379
12/11/2024 $1.31 $1.33 $1.31 $1.33 1,800
11/11/2024 $1.30 $1.31 $1.29 $1.31 5,869
08/11/2024 $1.33 $1.36 $1.32 $1.32 7,489
07/11/2024 $1.39 $1.39 $1.35 $1.35 111
06/11/2024 $1.45 $1.46 $1.41 $1.44 14,232
05/11/2024 $1.67 $1.69 $1.62 $1.62 2,270
04/11/2024 $1.67 $1.73 $1.65 $1.67 2,020
01/11/2024 $1.67 $1.69 $1.61 $1.64 48,957
31/10/2024 $1.62 $1.71 $1.61 $1.67 423
30/10/2024 $1.51 $1.55 $1.51 $1.54 2,685
29/10/2024 $1.54 $1.57 $1.54 $1.54 219
28/10/2024 $1.54 $1.55 $1.46 $1.53 4,986
25/10/2024 $1.55 $1.57 $1.51 $1.52 1,241
24/10/2024 $1.56 $1.57 $1.53 $1.57 157
23/10/2024 $1.54 $1.57 $1.51 $1.57 228
22/10/2024 $1.52 $1.55 $1.52 $1.53 3,441
21/10/2024 $1.51 $1.57 $1.50 $1.54 2,549
18/10/2024 $1.51 $1.51 $1.49 $1.49 5,946
17/10/2024 $1.49 $1.52 $1.47 $1.50 4,644
16/10/2024 $1.55 $1.57 $1.53 $1.54 42,602
15/10/2024 $1.50 $1.53 $1.50 $1.52 60,305
14/10/2024 $1.53 $1.56 $1.51 $1.52 27,405
11/10/2024 $1.60 $1.61 $1.54 $1.56 10,797
10/10/2024 $1.61 $1.63 $1.59 $1.60 919
09/10/2024 $1.66 $1.75 $1.60 $1.61 9,178
08/10/2024 $1.73 $1.73 $1.65 $1.67 10,550
07/10/2024 $1.68 $1.69 $1.67 $1.67 4,311

Market data

Select a section