Market data

Select a section

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

(SSPE)
Sector: n/a
125.37p
-4.92p -3.77
Last updated: 12:38:44

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 134.36p 134.36p 130.28p 131.43p 29,302
21/11/2024 131.43p 131.43p 131.43p 131.43p 129,600
20/11/2024 134.43p 138.66p 131.26p 138.65p 31
19/11/2024 134.43p 134.49p 134.40p 134.49p 25,900
18/11/2024 137.89p 138.59p 134.78p 134.78p 331,643
15/11/2024 133.65p 136.74p 132.37p 125.92p 280,258
14/11/2024 126.08p 126.87p 125.66p 125.92p 41
13/11/2024 126.08p 126.08p 124.71p 124.71p 44,436
12/11/2024 127.25p 127.41p 120.73p 125.15p 0
11/11/2024 127.25p 122.55p 120.94p 122.55p 123
08/11/2024 127.25p 122.94p 122.65p 122.64p 0
07/11/2024 127.25p 129.75p 125.37p 125.36p 153
06/11/2024 131.67p 137.80p 131.67p 133.84p 4,613
05/11/2024 152.48p 154.90p 148.69p 148.69p 206
04/11/2024 152.48p 165.28p 141.86p 153.76p 0
01/11/2024 152.48p 152.48p 151.05p 151.05p 5
31/10/2024 139.48p 153.63p 150.57p 153.63p 146
30/10/2024 139.48p 140.38p 133.51p 140.38p 1,200
29/10/2024 136.66p 155.41p 133.68p 142.39p 0
28/10/2024 136.66p 144.58p 138.11p 141.75p 0
25/10/2024 136.66p 144.61p 140.55p 140.55p 19
24/10/2024 136.66p 145.65p 143.45p 145.39p 1
23/10/2024 136.66p 156.91p 128.68p 145.39p 0
22/10/2024 136.66p 144.85p 137.69p 141.36p 0
21/10/2024 136.66p 142.28p 137.00p 142.28p 24
18/10/2024 136.66p 144.44p 137.63p 137.63p 4
17/10/2024 136.66p 137.97p 136.00p 137.94p 12
16/10/2024 138.28p 143.74p 141.47p 141.92p 101
15/10/2024 138.28p 139.34p 137.20p 139.34p 6
14/10/2024 140.00p 140.95p 138.78p 138.79p 10
11/10/2024 143.57p 147.37p 142.56p 142.56p 14
10/10/2024 146.84p 148.80p 144.78p 146.15p 112
09/10/2024 153.52p 151.31p 146.85p 146.85p 37
08/10/2024 153.52p 169.23p 149.10p 151.94p 0
07/10/2024 153.52p 153.72p 151.79p 156.30p 846
04/10/2024 149.06p 156.30p 152.37p 156.30p 101
03/10/2024 149.06p 171.72p 141.29p 156.88p 0
02/10/2024 149.06p 156.80p 153.97p 153.96p 106
01/10/2024 149.06p 158.49p 147.80p 155.24p 836
30/09/2024 145.58p 151.91p 145.58p 149.79p 4,329
27/09/2024 145.65p 148.78p 146.97p 146.97p 100
26/09/2024 145.65p 149.29p 145.65p 149.29p 1,096
25/09/2024 155.19p 151.64p 148.95p 150.43p 68
24/09/2024 155.19p 155.19p 151.69p 151.69p 200
23/09/2024 153.41p 167.98p 143.77p 151.84p 0
20/09/2024 153.41p 160.10p 140.00p 156.47p 0
19/09/2024 153.41p 155.30p 151.15p 152.19p 1,676
18/09/2024 164.27p 165.33p 164.27p 164.63p 54,542
17/09/2024 162.82p 164.50p 161.40p 162.20p 117,442
16/09/2024 167.23p 169.54p 162.17p 166.28p 0
13/09/2024 167.23p 168.13p 165.39p 172.83p 8
12/09/2024 167.23p 186.76p 158.22p 185.67p 0
11/09/2024 167.23p 185.67p 173.76p 185.67p 506
10/09/2024 167.23p 186.25p 175.88p 180.49p 0
09/09/2024 167.23p 184.27p 183.23p 183.23p 500
06/09/2024 167.23p 184.95p 177.00p 184.94p 612
05/09/2024 167.23p 178.70p 174.93p 178.70p 3
04/09/2024 167.23p 177.65p 173.10p 175.05p 1,034
03/09/2024 167.23p 172.22p 165.45p 171.82p 801
02/09/2024 167.23p 166.49p 164.73p 168.82p 12
30/08/2024 167.23p 168.99p 167.23p 168.82p 795
29/08/2024 167.82p 177.53p 165.77p 165.77p 762
28/08/2024 167.82p 171.84p 152.40p 168.66p 0
27/08/2024 167.82p 165.81p 165.68p 165.68p 41
26/08/2024 167.82p 167.74p 164.71p 167.74p 7
23/08/2024 167.82p 167.74p 164.71p 167.74p 7
22/08/2024 167.82p 167.74p 164.71p 167.74p 7
21/08/2024 167.82p 166.89p 165.95p 166.87p 4
20/08/2024 167.82p 169.07p 167.82p 169.07p 2,820
19/08/2024 185.89p 177.76p 158.23p 175.49p 0
16/08/2024 185.89p 177.08p 175.49p 175.49p 5
15/08/2024 185.89p 184.10p 176.70p 176.70p 4
14/08/2024 185.89p 187.32p 184.42p 184.89p 1,842
13/08/2024 192.92p 194.00p 191.27p 194.00p 6,440
12/08/2024 202.10p 197.61p 194.95p 197.22p 4
09/08/2024 202.10p 202.78p 198.90p 199.51p 626
08/08/2024 212.80p 216.22p 203.23p 203.23p 4,084
07/08/2024 201.89p 205.83p 200.83p 201.32p 664
06/08/2024 210.44p 210.59p 206.30p 209.65p 5,600
05/08/2024 215.50p 221.26p 210.55p 212.35p 38,160
02/08/2024 186.90p 201.98p 195.30p 201.98p 56
01/08/2024 186.90p 187.10p 180.00p 187.10p 2
31/07/2024 186.90p 187.02p 181.81p 181.81p 11
30/07/2024 186.90p 191.35p 186.47p 191.35p 4,455
29/07/2024 191.84p 188.83p 185.51p 188.83p 2
26/07/2024 191.84p 192.51p 188.95p 188.85p 2,672
25/07/2024 192.06p 193.07p 188.85p 188.85p 887
24/07/2024 180.01p 187.74p 182.77p 187.74p 1
23/07/2024 180.01p 178.91p 176.51p 176.51p 7
22/07/2024 180.01p 180.32p 178.91p 180.32p 2
19/07/2024 180.01p 182.12p 180.00p 182.12p 1,994
18/07/2024 177.48p 177.67p 172.24p 177.52p 2,059
17/07/2024 169.88p 173.15p 169.88p 173.14p 1,050
16/07/2024 179.29p 171.18p 169.38p 169.38p 4
15/07/2024 179.29p 169.81p 168.52p 168.52p 5
12/07/2024 179.29p 179.71p 158.56p 170.84p 0
11/07/2024 179.29p 174.76p 171.03p 174.76p 11
10/07/2024 179.29p 176.90p 175.67p 175.66p 7
09/07/2024 179.29p 177.38p 177.12p 177.12p 9
08/07/2024 179.29p 179.48p 177.54p 177.54p 28
05/07/2024 179.29p 179.75p 179.29p 179.74p 332
04/07/2024 180.57p 182.89p 175.22p 181.47p 47
03/07/2024 189.56p 184.57p 182.83p 182.83p 11
02/07/2024 189.56p 189.56p 188.10p 188.10p 740
01/07/2024 189.94p 204.51p 172.91p 190.20p 0
28/06/2024 189.94p 186.58p 186.44p 186.43p 10
27/06/2024 189.94p 204.42p 174.41p 189.16p 0
26/06/2024 189.94p 206.97p 172.20p 190.88p 0
25/06/2024 189.94p 190.51p 190.42p 190.42p 999
24/06/2024 189.94p 193.56p 184.96p 187.61p 0
21/06/2024 189.94p 190.46p 188.58p 190.01p 22,599
20/06/2024 208.49p 186.77p 186.45p 186.45p 14
19/06/2024 208.49p 187.74p 186.37p 186.36p 14
18/06/2024 208.49p 197.12p 188.20p 188.20p 32
17/06/2024 208.49p 193.98p 191.57p 191.57p 20
14/06/2024 208.49p 195.43p 194.47p 194.47p 9
13/06/2024 208.49p 193.76p 191.99p 193.76p 23
12/06/2024 208.49p 199.07p 189.84p 189.84p 13
11/06/2024 208.49p 202.53p 200.82p 201.85p 18
10/06/2024 208.49p 203.09p 201.35p 201.36p 23
07/06/2024 208.49p 199.22p 197.78p 199.21p 13
06/06/2024 208.49p 200.99p 198.58p 200.99p 22
05/06/2024 208.49p 206.13p 201.72p 201.71p 21
04/06/2024 208.49p 208.16p 207.52p 208.15p 28
03/06/2024 208.49p 207.45p 205.51p 207.45p 8
31/05/2024 208.49p 216.41p 214.40p 215.76p 30
30/05/2024 208.49p 217.02p 210.56p 210.56p 6
29/05/2024 208.49p 206.84p 206.35p 206.35p 10
28/05/2024 208.49p 212.02p 203.40p 203.64p 23
27/05/2024 208.49p 209.00p 203.23p 203.23p 22,344

Market data

Select a section