Market data

Select a section

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

(SPYS)
Sector: n/a
$1.32
$-0.04 -2.64
Last updated: 17:13:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $1.89 $1.90 $1.87 $1.89 52
16/07/2024 $1.89 $1.88 $1.84 $1.84 51
15/07/2024 $1.89 $1.87 $1.84 $1.84 69
12/07/2024 $1.89 $2.05 $1.73 $1.86 0
11/07/2024 $1.89 $1.91 $1.85 $1.90 124
10/07/2024 $1.89 $1.92 $1.89 $1.90 624
09/07/2024 $2.01 $1.92 $1.92 $1.91 6
08/07/2024 $2.01 $1.95 $1.92 $1.92 13
05/07/2024 $2.01 $2.00 $1.92 $1.95 0
04/07/2024 $2.01 $1.98 $1.95 $1.96 125
03/07/2024 $2.01 $1.98 $1.97 $1.97 150
02/07/2024 $2.01 $2.23 $1.86 $2.02 0
01/07/2024 $2.01 $2.04 $2.02 $2.04 17
28/06/2024 $2.01 $2.00 $1.99 $2.00 15
27/06/2024 $2.01 $2.19 $1.84 $2.03 0
26/06/2024 $2.01 $2.05 $2.01 $2.04 431
25/06/2024 $2.04 $2.06 $1.95 $2.04 323
24/06/2024 $2.04 $2.04 $2.01 $2.01 377
21/06/2024 $2.03 $2.03 $2.02 $2.03 27,601
20/06/2024 $2.00 $2.00 $1.99 $2.00 40
19/06/2024 $2.00 $2.00 $1.90 $2.00 241
18/06/2024 $2.03 $2.03 $2.00 $2.02 4,517
17/06/2024 $2.08 $2.08 $2.06 $2.06 19
14/06/2024 $2.17 $2.17 $2.07 $2.08 251
13/06/2024 $2.07 $2.08 $2.07 $2.08 65
12/06/2024 $2.07 $2.14 $2.06 $2.06 879
11/06/2024 $2.16 $2.18 $2.16 $2.16 2,744
10/06/2024 $2.18 $2.18 $2.16 $2.16 2,241
07/06/2024 $2.15 $2.19 $2.15 $2.15 1,337
06/06/2024 $2.16 $2.17 $2.16 $2.16 819
05/06/2024 $2.23 $2.23 $2.19 $2.19 27
04/06/2024 $2.23 $2.27 $2.27 $2.27 200,008
03/06/2024 $2.23 $2.26 $2.13 $2.26 10,602
31/05/2024 $2.30 $2.34 $2.30 $2.34 422
30/05/2024 $2.28 $2.40 $2.28 $2.29 4,715
29/05/2024 $2.24 $2.36 $2.16 $2.26 53,992
28/05/2024 $2.23 $2.23 $2.19 $2.21 27
27/05/2024 $2.26 $2.26 $2.20 $2.20 49,006
24/05/2024 $2.26 $2.26 $2.20 $2.20 49,006
23/05/2024 $2.21 $2.20 $2.17 $2.20 316
22/05/2024 $2.21 $2.25 $2.15 $2.19 0
21/05/2024 $2.21 $2.26 $2.19 $2.20 0
20/05/2024 $2.21 $2.21 $2.19 $2.19 407
17/05/2024 $2.14 $2.22 $2.14 $2.22 396
16/05/2024 $2.19 $2.20 $2.19 $2.19 1,580
15/05/2024 $2.30 $2.26 $2.23 $2.23 547
14/05/2024 $2.30 $2.60 $2.26 $2.31 0
13/05/2024 $2.30 $2.32 $2.30 $2.32 815
10/05/2024 $2.28 $2.32 $2.28 $2.32 396

Market data

Select a section