Market data

Select a section

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

(SSPY)
Sector: n/a
31.85p
1.85p 6.17
Last updated: 16:44:32

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 31.60p 32.00p 29.60p 31.85p 141,416
09/10/2025 29.50p 30.10p 29.20p 30.00p 201,324
08/10/2025 29.60p 30.20p 29.40p 29.40p 17,097
07/10/2025 29.60p 30.20p 29.40p 30.05p 512,056
06/10/2025 29.80p 30.00p 29.40p 29.60p 79,997
03/10/2025 30.00p 30.10p 29.30p 29.50p 161,140
02/10/2025 30.00p 30.70p 29.60p 30.55p 192,488
01/10/2025 31.70p 32.10p 30.50p 30.65p 209,421
30/09/2025 32.10p 32.20p 30.80p 31.70p 16,441
29/09/2025 32.10p 31.80p 30.80p 31.35p 42,083
26/09/2025 32.10p 33.10p 31.90p 32.45p 141,591
25/09/2025 32.10p 33.70p 31.70p 33.15p 364,009
24/09/2025 30.60p 31.80p 31.00p 31.55p 64,580
23/09/2025 30.60p 30.70p 30.30p 30.65p 150,176
22/09/2025 32.00p 32.00p 30.90p 30.95p 59,518
19/09/2025 32.00p 32.40p 31.50p 32.05p 245,286
18/09/2025 32.30p 32.40p 30.90p 31.60p 74,890
17/09/2025 32.30p 32.60p 32.00p 32.45p 279,578
16/09/2025 33.00p 32.60p 31.40p 32.40p 36,427
15/09/2025 33.00p 33.10p 32.10p 32.25p 181,743
12/09/2025 33.30p 33.50p 32.80p 33.05p 267,032
11/09/2025 34.50p 34.60p 32.90p 33.05p 1,258,398
10/09/2025 34.20p 34.90p 33.90p 34.50p 109,130
09/09/2025 35.00p 35.80p 35.00p 35.55p 31,767
08/09/2025 35.00p 35.90p 35.20p 35.20p 32,585
05/09/2025 35.00p 37.00p 34.40p 36.20p 439,095
04/09/2025 37.40p 37.20p 36.35p 36.35p 40,356
03/09/2025 37.40p 38.20p 37.20p 37.45p 39,856
02/09/2025 38.80p 39.80p 36.90p 39.45p 402,496
01/09/2025 36.40p 36.90p 36.00p 36.30p 24,630
29/08/2025 37.40p 37.30p 35.50p 36.75p 121,796
28/08/2025 37.40p 36.60p 35.80p 36.25p 63,651
27/08/2025 37.40p 37.00p 36.20p 36.35p 26,545
26/08/2025 37.40p 38.20p 36.90p 37.35p 40,904
25/08/2025 40.10p 40.30p 36.10p 36.35p 280,177
22/08/2025 40.10p 40.30p 36.10p 36.35p 280,177
21/08/2025 37.40p 40.10p 38.70p 39.50p 50,467
20/08/2025 37.40p 40.40p 38.30p 39.45p 131,288
19/08/2025 37.40p 38.20p 36.70p 37.85p 177,949
18/08/2025 37.60p 37.60p 37.00p 37.35p 204,733
15/08/2025 36.70p 37.20p 35.90p 37.10p 45,332
14/08/2025 36.70p 37.50p 36.00p 37.10p 99,618
13/08/2025 39.30p 37.40p 36.20p 36.95p 54,909
12/08/2025 39.30p 40.00p 38.00p 38.00p 89,210
11/08/2025 39.20p 39.70p 38.70p 39.50p 107,572
08/08/2025 40.60p 40.80p 39.30p 39.70p 1,164,141
07/08/2025 40.20p 41.30p 38.90p 41.00p 2,522,129
06/08/2025 42.40p 42.70p 41.30p 41.30p 65,825
05/08/2025 42.10p 43.30p 41.10p 42.75p 415,243
04/08/2025 42.50p 44.60p 42.10p 42.55p 141,566
01/08/2025 43.50p 46.10p 42.40p 45.40p 1,088,074
31/07/2025 39.20p 39.30p 38.60p 40.65p 348,533
30/07/2025 40.30p 41.30p 40.10p 40.65p 95,006
29/07/2025 40.10p 40.55p 39.40p 40.55p 53,516
28/07/2025 40.30p 39.85p 38.80p 39.85p 18,842
25/07/2025 40.30p 40.50p 39.70p 40.00p 71,274
24/07/2025 40.10p 40.90p 39.50p 39.75p 44,128
23/07/2025 42.40p 41.70p 41.00p 41.30p 2,575
22/07/2025 42.40p 43.00p 42.00p 42.55p 42,475
21/07/2025 43.70p 42.50p 41.30p 41.30p 56,358
18/07/2025 43.70p 43.00p 42.00p 42.85p 26,243
17/07/2025 43.70p 44.10p 43.20p 43.20p 20,050
16/07/2025 44.10p 45.50p 44.10p 44.85p 77,993
15/07/2025 43.40p 44.30p 42.60p 43.85p 225,091
14/07/2025 45.40p 45.60p 43.90p 43.95p 71,992
11/07/2025 44.60p 44.60p 43.50p 44.05p 72,023
10/07/2025 44.70p 44.10p 43.00p 43.00p 25,204
09/07/2025 44.70p 44.90p 43.30p 44.15p 186,605
08/07/2025 44.20p 45.40p 44.10p 45.10p 67,252
07/07/2025 44.00p 44.20p 43.20p 44.05p 612,847
04/07/2025 44.20p 45.00p 43.20p 44.10p 8,440
03/07/2025 44.20p 44.80p 42.80p 42.85p 182,969
02/07/2025 45.50p 46.20p 44.40p 45.30p 36,908
01/07/2025 45.50p 46.10p 45.30p 45.60p 92,520
30/06/2025 45.50p 46.30p 45.30p 46.10p 171,735
27/06/2025 46.80p 47.50p 44.30p 46.30p 330,276
26/06/2025 50.30p 49.20p 47.70p 48.05p 15,242
25/06/2025 50.30p 50.20p 49.40p 49.90p 88,425
24/06/2025 50.30p 52.50p 48.10p 50.45p 375,541
23/06/2025 56.00p 57.50p 54.10p 55.20p 177,466
20/06/2025 55.70p 56.50p 54.00p 55.90p 68,435
19/06/2025 57.00p 59.30p 55.50p 58.05p 57,953
18/06/2025 55.20p 55.80p 53.70p 54.50p 61,920
17/06/2025 54.70p 54.70p 53.70p 54.10p 34,504
16/06/2025 56.10p 54.60p 52.00p 52.40p 26,483
13/06/2025 56.10p 56.60p 53.20p 53.95p 443,000
12/06/2025 54.00p 55.50p 52.30p 53.05p 40,240
11/06/2025 51.60p 54.20p 51.30p 52.40p 439,840
10/06/2025 55.80p 55.50p 53.60p 54.05p 17,376
09/06/2025 55.80p 55.10p 54.30p 54.60p 18,842
06/06/2025 55.80p 56.90p 53.90p 55.15p 156,305
05/06/2025 55.80p 57.50p 54.60p 54.80p 84,639
04/06/2025 58.70p 56.80p 55.30p 55.70p 75,235
03/06/2025 58.70p 60.80p 56.80p 56.95p 106,975
02/06/2025 60.00p 61.90p 59.50p 59.95p 48,399
30/05/2025 60.00p 62.20p 59.50p 59.95p 23,311
29/05/2025 55.60p 60.00p 55.10p 59.05p 252,174
28/05/2025 60.80p 60.10p 58.50p 59.85p 26,774
27/05/2025 60.80p 62.10p 60.00p 60.10p 90,755
26/05/2025 66.50p 69.20p 62.60p 66.00p 593,433
23/05/2025 66.50p 69.20p 62.60p 66.00p 593,433
22/05/2025 65.10p 65.60p 62.10p 63.95p 336,619
21/05/2025 58.90p 61.70p 59.00p 59.35p 91,312
20/05/2025 58.90p 59.60p 58.40p 58.95p 98,692
19/05/2025 61.70p 63.20p 58.80p 59.45p 461,816
16/05/2025 61.20p 63.70p 59.60p 60.80p 291,195
15/05/2025 63.90p 64.70p 61.50p 61.95p 78,719
14/05/2025 62.70p 63.10p 61.30p 62.10p 38,594
13/05/2025 62.70p 67.20p 62.30p 62.30p 90,556
12/05/2025 68.70p 69.80p 65.40p 68.10p 253,512
09/05/2025 75.80p 78.60p 75.30p 77.55p 182,287
08/05/2025 77.30p 79.20p 74.90p 76.15p 181,313
07/05/2025 79.10p 81.50p 78.10p 81.10p 166,828
06/05/2025 81.10p 82.70p 78.90p 79.25p 177,059
05/05/2025 80.00p 81.60p 76.10p 77.75p 147,949
02/05/2025 80.00p 81.60p 76.10p 77.75p 147,949
01/05/2025 80.00p 83.20p 77.60p 78.60p 279,114
30/04/2025 87.60p 95.50p 85.30p 89.30p 247,968
29/04/2025 89.30p 90.00p 85.50p 86.50p 154,588
28/04/2025 87.30p 91.20p 85.90p 90.65p 147,524
25/04/2025 89.10p 94.30p 87.90p 91.95p 305,973
24/04/2025 103.40p 106.90p 94.80p 95.75p 443,117
23/04/2025 102.80p 103.50p 92.20p 99.30p 560,405
22/04/2025 120.80p 123.20p 112.10p 113.30p 369,128
21/04/2025 110.10p 117.10p 108.00p 114.15p 144,549
18/04/2025 110.10p 117.10p 108.00p 114.15p 144,549
17/04/2025 110.10p 117.10p 108.00p 114.15p 144,549
16/04/2025 111.30p 112.00p 104.00p 106.90p 422,323
15/04/2025 101.70p 105.20p 98.20p 101.55p 287,820
14/04/2025 102.10p 103.90p 97.80p 103.60p 488,074
11/04/2025 115.50p 125.40p 113.00p 121.85p 1,199,695

Market data

Select a section