Market data

Select a section

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

(SPYS)
Sector: n/a
$1.25
$-0.06 -4.47
Last updated: 16:56:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 $1.71 $1.72 $1.65 $1.71 4,365
03/10/2024 $1.72 $1.74 $1.69 $1.73 1,501
02/10/2024 $1.72 $1.77 $1.70 $1.70 950
01/10/2024 $1.72 $1.73 $1.65 $1.72 45,469
30/09/2024 $1.70 $1.70 $1.67 $1.67 205
27/09/2024 $1.70 $1.67 $1.64 $1.64 276
26/09/2024 $1.70 $1.67 $1.61 $1.67 2,698
25/09/2024 $1.70 $1.68 $1.67 $1.68 260
24/09/2024 $1.70 $1.73 $1.68 $1.69 2,105
23/09/2024 $1.72 $1.72 $1.69 $1.69 185,047
20/09/2024 $1.72 $1.75 $1.72 $1.74 657
19/09/2024 $1.72 $1.75 $1.63 $1.70 47,133
18/09/2024 $1.82 $1.84 $1.81 $1.83 111,382
17/09/2024 $1.82 $1.89 $1.73 $1.80 263,719
16/09/2024 $1.86 $1.86 $1.85 $1.85 9,830
13/09/2024 $1.86 $1.87 $1.84 $1.91 2,366
12/09/2024 $1.91 $1.91 $1.89 $2.05 3,385
11/09/2024 $1.99 $2.06 $1.98 $1.99 24,919
10/09/2024 $2.01 $2.01 $1.99 $1.99 119
09/09/2024 $2.02 $2.14 $2.01 $2.02 1,638
06/09/2024 $2.01 $2.05 $1.89 $2.05 4,282
05/09/2024 $1.96 $1.98 $1.93 $1.98 744
04/09/2024 $1.97 $2.04 $1.92 $1.94 7,438
03/09/2024 $1.90 $1.91 $1.83 $1.90 48,562
02/09/2024 $1.85 $1.85 $1.82 $1.87 1,413
30/08/2024 $1.88 $1.87 $1.85 $1.87 91
29/08/2024 $1.88 $1.88 $1.83 $1.84 4,386
28/08/2024 $1.84 $1.89 $1.84 $1.88 2,841
27/08/2024 $1.86 $1.87 $1.85 $1.85 1,413
26/08/2024 $1.88 $1.86 $1.84 $1.86 467
23/08/2024 $1.88 $1.86 $1.84 $1.86 467
22/08/2024 $1.88 $1.86 $1.84 $1.86 467
21/08/2024 $1.88 $1.88 $1.86 $1.86 5,640
20/08/2024 $1.87 $1.88 $1.85 $1.88 2,121
19/08/2024 $1.95 $1.91 $1.83 $1.89 2,371
16/08/2024 $1.95 $1.95 $1.93 $1.93 2,014
15/08/2024 $2.05 $2.02 $1.94 $1.94 2,564
14/08/2024 $2.05 $2.07 $2.03 $2.04 3,991
13/08/2024 $2.15 $2.16 $2.10 $2.12 2,781
12/08/2024 $2.14 $2.18 $2.14 $2.16 480
09/08/2024 $2.17 $2.26 $2.15 $2.18 3,367
08/08/2024 $2.35 $2.37 $2.22 $2.22 5,126
07/08/2024 $2.30 $2.27 $2.16 $2.20 355
06/08/2024 $2.30 $2.32 $2.24 $2.29 1,992
05/08/2024 $2.34 $2.53 $2.27 $2.33 61,907
02/08/2024 $2.15 $2.23 $2.07 $2.21 4,205
01/08/2024 $1.98 $2.02 $1.94 $2.02 1,869
31/07/2024 $2.03 $1.99 $1.97 $1.97 2
30/07/2024 $2.03 $2.07 $2.02 $2.07 8
29/07/2024 $2.03 $2.06 $2.01 $2.04 1,993
26/07/2024 $2.07 $2.07 $2.05 $2.05 229
25/07/2024 $2.07 $2.12 $2.00 $2.05 1,149
24/07/2024 $2.00 $2.04 $2.00 $2.04 118
23/07/2024 $1.94 $1.94 $1.92 $1.92 4,859
22/07/2024 $1.95 $1.96 $1.95 $1.96 781
19/07/2024 $1.96 $1.98 $1.96 $1.98 12
18/07/2024 $1.90 $1.94 $1.90 $1.94 6

Market data

Select a section