Market data

Select a section

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

(SSPY)
Sector: n/a
177.05p
35.95p 25.48
Last updated: 16:47:26

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 147.90p 187.20p 147.60p 177.05p 2,979,885
03/04/2025 137.00p 143.50p 129.10p 141.10p 1,532,592
02/04/2025 125.10p 130.20p 119.50p 120.20p 533,027
01/04/2025 127.20p 132.30p 122.20p 123.35p 416,477
31/03/2025 133.50p 139.70p 131.70p 133.15p 505,784
28/03/2025 119.00p 128.60p 116.90p 128.00p 128,886
27/03/2025 111.50p 119.80p 113.30p 115.45p 170,378
26/03/2025 111.50p 114.80p 109.00p 113.90p 69,623
25/03/2025 111.20p 113.00p 108.30p 110.05p 67,838
24/03/2025 112.60p 116.90p 109.90p 111.65p 46,553
21/03/2025 118.70p 128.60p 120.40p 123.65p 76,620
20/03/2025 118.70p 125.30p 115.30p 120.30p 51,859
19/03/2025 120.70p 127.70p 120.30p 121.50p 55,638
18/03/2025 120.70p 128.50p 119.10p 125.75p 358,222
17/03/2025 129.10p 129.40p 120.90p 123.80p 119,717
14/03/2025 135.80p 136.60p 126.50p 128.75p 418,226
13/03/2025 133.90p 138.50p 130.00p 138.05p 618,256
12/03/2025 130.50p 137.30p 122.50p 128.90p 680,128
11/03/2025 127.50p 137.10p 125.20p 134.70p 1,509,920
10/03/2025 120.60p 127.50p 117.20p 126.55p 653,030
07/03/2025 115.60p 123.00p 113.00p 122.75p 357,521
06/03/2025 110.60p 116.80p 109.90p 112.05p 184,800
05/03/2025 111.40p 117.20p 109.50p 116.40p 540,479
04/03/2025 108.90p 120.50p 107.30p 119.50p 503,242
03/03/2025 102.00p 103.10p 98.00p 102.00p 357,633
28/02/2025 109.50p 111.50p 106.00p 109.10p 210,612
27/02/2025 99.00p 104.60p 97.80p 101.85p 458,442
26/02/2025 100.00p 100.80p 97.00p 97.55p 207,920
25/02/2025 100.00p 104.40p 98.00p 104.30p 328,686
24/02/2025 95.50p 100.10p 93.40p 96.95p 126,129
21/02/2025 89.60p 92.90p 88.70p 91.80p 76,055
20/02/2025 88.70p 91.80p 88.50p 90.90p 16,503
19/02/2025 88.30p 90.40p 87.90p 89.35p 6,737
18/02/2025 89.30p 89.80p 88.10p 89.60p 290
17/02/2025 88.70p 90.80p 88.60p 88.95p 8,656
14/02/2025 91.10p 91.10p 88.90p 89.85p 9,263
13/02/2025 95.70p 96.90p 92.55p 92.55p 4,420
12/02/2025 95.80p 100.80p 94.90p 98.50p 45,674
11/02/2025 95.70p 98.40p 95.35p 95.35p 3,128
10/02/2025 97.32p 98.33p 95.88p 96.01p 30,016
07/02/2025 94.76p 97.83p 93.77p 97.83p 126,490
06/02/2025 94.99p 96.95p 90.89p 97.43p 5,757
05/02/2025 100.00p 100.31p 97.43p 97.43p 8,040
04/02/2025 101.79p 103.02p 97.35p 101.22p 265,391
03/02/2025 107.24p 108.06p 99.75p 101.22p 388,915
31/01/2025 94.00p 94.75p 91.72p 92.18p 107,696
30/01/2025 94.58p 97.51p 94.58p 96.82p 6,057
29/01/2025 95.33p 97.49p 94.39p 97.22p 15,470
28/01/2025 99.98p 102.00p 97.29p 98.37p 200,238
27/01/2025 101.80p 107.00p 99.16p 101.86p 143,410
24/01/2025 92.50p 93.35p 91.03p 91.51p 41,922
23/01/2025 96.70p 97.38p 94.36p 94.36p 255,715
22/01/2025 96.10p 97.67p 94.95p 94.95p 7,965
21/01/2025 104.00p 102.70p 99.64p 100.23p 7,759
20/01/2025 104.00p 104.89p 98.97p 100.81p 89,236
17/01/2025 105.60p 109.10p 102.73p 102.73p 6,954
16/01/2025 108.40p 108.97p 104.91p 109.80p 9,877
15/01/2025 117.00p 118.07p 108.04p 109.80p 5,789
14/01/2025 122.98p 120.47p 115.36p 124.71p 1,672
13/01/2025 122.98p 128.03p 119.39p 124.71p 8,373
10/01/2025 121.55p 121.87p 111.38p 121.39p 9,580
09/01/2025 112.01p 113.86p 111.29p 112.55p 373
08/01/2025 108.60p 113.95p 108.11p 112.11p 21,232
07/01/2025 103.70p 108.37p 101.79p 106.37p 5,482
06/01/2025 106.00p 107.47p 100.48p 100.48p 15,839
03/01/2025 113.79p 115.39p 110.05p 110.05p 29,586
02/01/2025 107.91p 114.21p 107.91p 112.66p 58,489
01/01/2025 110.01p 111.63p 108.10p 108.29p 10,195
31/12/2024 110.01p 111.63p 108.10p 108.29p 10,195
30/12/2024 106.68p 114.42p 105.87p 111.07p 48,797
27/12/2024 101.60p 106.64p 101.02p 104.57p 3,287
26/12/2024 104.33p 105.79p 103.75p 104.45p 16,256
25/12/2024 104.33p 105.79p 103.75p 104.45p 16,256
24/12/2024 104.33p 105.79p 103.75p 104.45p 16,256
23/12/2024 114.05p 114.05p 105.52p 108.95p 4,509
20/12/2024 121.50p 122.43p 106.95p 106.95p 19,706
19/12/2024 111.57p 113.81p 107.77p 110.27p 46,007
18/12/2024 97.47p 99.05p 92.48p 97.85p 3,240
17/12/2024 98.61p 100.07p 97.66p 98.70p 1,453
16/12/2024 97.47p 99.72p 96.91p 96.91p 573
13/12/2024 97.30p 100.69p 97.28p 99.82p 21,141
12/12/2024 95.71p 97.08p 95.70p 96.47p 15,742
11/12/2024 99.53p 99.99p 95.90p 95.89p 2,854
10/12/2024 97.89p 99.91p 97.10p 98.13p 43,089
09/12/2024 94.48p 97.58p 94.48p 95.50p 163,324
06/12/2024 96.57p 97.57p 93.99p 95.50p 85,381
05/12/2024 96.39p 96.48p 95.34p 95.46p 48,052
04/12/2024 99.32p 99.52p 96.94p 96.94p 50,893
03/12/2024 99.52p 100.83p 98.96p 99.79p 4,862
02/12/2024 101.55p 102.50p 99.95p 99.95p 14,160
29/11/2024 101.63p 102.62p 100.43p 100.43p 4,897
28/11/2024 104.74p 104.74p 102.10p 102.10p 10,021
27/11/2024 103.40p 106.25p 101.23p 103.66p 89,306
26/11/2024 104.20p 106.70p 103.82p 103.81p 285
25/11/2024 104.20p 110.19p 103.65p 104.96p 1,019,443
22/11/2024 111.00p 111.23p 107.83p 109.08p 15,548
21/11/2024 111.05p 115.20p 108.49p 109.08p 3,383
20/11/2024 111.05p 115.72p 109.03p 115.30p 24,136
19/11/2024 112.20p 119.62p 112.00p 112.31p 69,067
18/11/2024 115.19p 116.22p 110.81p 112.54p 342,540
15/11/2024 110.30p 115.32p 110.20p 104.88p 270,076
14/11/2024 101.17p 105.42p 103.31p 104.88p 2,366
13/11/2024 101.17p 110.09p 103.69p 103.69p 3,808
12/11/2024 101.17p 104.12p 102.08p 104.11p 1,435
11/11/2024 101.17p 104.39p 96.41p 101.42p 4,905
08/11/2024 104.02p 104.80p 101.21p 101.86p 41,016
07/11/2024 104.00p 107.58p 104.00p 104.09p 6,512
06/11/2024 109.81p 113.66p 108.48p 111.52p 36,505
05/11/2024 126.22p 131.07p 124.77p 124.77p 1,500
04/11/2024 126.36p 130.00p 127.28p 129.27p 2,819
01/11/2024 126.36p 131.31p 123.43p 126.55p 7,371
31/10/2024 130.16p 131.89p 123.88p 129.60p 2,000
30/10/2024 119.77p 119.31p 114.61p 117.24p 3,609
29/10/2024 119.77p 121.92p 118.29p 118.29p 211
28/10/2024 119.77p 118.17p 116.70p 118.17p 1,269
25/10/2024 119.77p 120.80p 116.65p 117.05p 561
24/10/2024 119.77p 121.39p 116.40p 121.12p 956
23/10/2024 117.30p 121.12p 116.24p 121.12p 1,091
22/10/2024 116.58p 119.01p 116.41p 117.75p 663
21/10/2024 116.86p 119.30p 110.21p 118.60p 8,429
18/10/2024 114.88p 115.81p 109.80p 114.61p 39
17/10/2024 114.88p 116.31p 113.84p 115.00p 61
16/10/2024 119.27p 123.49p 118.57p 118.70p 1,711
15/10/2024 119.27p 117.08p 113.95p 116.04p 554
14/10/2024 119.27p 120.90p 111.21p 116.05p 6,337
11/10/2024 125.76p 123.78p 119.21p 119.27p 1,127
10/10/2024 125.76p 123.93p 122.19p 122.35p 578
09/10/2024 125.76p 132.99p 121.91p 122.98p 3,117
08/10/2024 125.76p 133.10p 127.42p 127.43p 1,062
07/10/2024 125.76p 130.38p 127.11p 127.66p 681

Market data

Select a section