Market data

Select a section

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

(SSPY)
Sector: n/a
101.86p
-2.23p -2.14
Last updated: 17:13:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
04/10/2024 125.76p 131.65p 125.54p 130.90p 2,254
03/10/2024 125.76p 133.65p 131.69p 131.78p 586
02/10/2024 125.76p 132.25p 123.74p 128.18p 8,614
01/10/2024 125.76p 132.03p 123.22p 129.50p 9,401
30/09/2024 125.76p 126.48p 124.65p 124.68p 486
27/09/2024 128.55p 127.40p 121.31p 122.48p 1,155
26/09/2024 128.55p 124.31p 120.58p 124.27p 12,094
25/09/2024 128.55p 127.16p 124.89p 125.65p 833
24/09/2024 128.55p 128.95p 120.80p 126.36p 2,002
23/09/2024 128.55p 130.20p 126.35p 126.62p 9,118
20/09/2024 137.79p 132.97p 128.41p 131.40p 797
19/09/2024 137.79p 139.27p 126.78p 127.78p 22,133
18/09/2024 138.74p 139.38p 137.28p 138.63p 69,755
17/09/2024 137.17p 141.30p 134.03p 136.68p 216,751
16/09/2024 139.86p 140.47p 139.64p 140.07p 195
13/09/2024 146.79p 146.79p 139.85p 145.85p 1,351
12/09/2024 145.91p 146.39p 143.91p 156.99p 3,509
11/09/2024 156.15p 156.99p 154.14p 152.27p 3,228
10/09/2024 153.82p 154.15p 152.27p 152.27p 4,557
09/09/2024 156.06p 156.14p 153.48p 154.85p 7,292
06/09/2024 153.22p 156.16p 144.04p 156.17p 14,592
05/09/2024 147.32p 150.57p 147.32p 150.57p 2,962
04/09/2024 149.52p 150.40p 146.99p 147.50p 2,355
03/09/2024 140.40p 145.03p 140.40p 144.88p 1,988
02/09/2024 138.80p 139.20p 138.66p 138.66p 77
30/08/2024 138.80p 142.12p 140.55p 142.12p 250
29/08/2024 138.80p 151.93p 129.63p 139.44p 0
28/08/2024 138.80p 142.28p 138.80p 142.28p 2,788
27/08/2024 140.25p 141.02p 139.83p 139.83p 400
26/08/2024 142.33p 142.31p 134.81p 142.31p 22
23/08/2024 142.33p 142.31p 134.81p 142.31p 22
22/08/2024 142.33p 142.31p 134.81p 142.31p 22
21/08/2024 142.33p 146.86p 138.50p 142.19p 0
20/08/2024 142.33p 144.25p 142.33p 144.25p 736
19/08/2024 149.12p 151.43p 134.82p 149.56p 0
16/08/2024 149.12p 153.89p 149.11p 149.56p 4,297
15/08/2024 156.45p 156.71p 149.95p 150.93p 2,123
14/08/2024 160.16p 160.16p 157.78p 158.72p 2,448
13/08/2024 178.29p 167.61p 163.10p 163.10p 1,020
12/08/2024 178.29p 168.71p 167.98p 168.71p 1,000
09/08/2024 178.29p 178.29p 164.60p 170.66p 26,518
08/08/2024 175.59p 187.50p 174.14p 174.14p 960
07/08/2024 175.59p 175.90p 170.90p 172.98p 3,005
06/08/2024 178.03p 185.06p 173.50p 180.43p 5,546
05/08/2024 175.50p 196.49p 175.40p 182.42p 230,081
02/08/2024 165.53p 172.45p 165.45p 172.44p 12,834
01/08/2024 152.88p 158.04p 151.11p 158.05p 2,223
31/07/2024 160.45p 168.96p 140.20p 153.15p 0
30/07/2024 160.45p 161.23p 158.76p 161.23p 26
29/07/2024 160.45p 159.33p 155.61p 159.01p 60
26/07/2024 160.45p 162.43p 158.00p 159.20p 12,462
25/07/2024 161.64p 166.92p 159.20p 159.20p 7,390
24/07/2024 149.83p 157.72p 153.17p 157.72p 57
23/07/2024 149.83p 151.11p 148.37p 148.37p 869
22/07/2024 153.20p 153.20p 149.44p 151.94p 6,848
19/07/2024 152.00p 153.52p 152.00p 153.52p 1,000
18/07/2024 151.76p 149.29p 147.01p 149.29p 160
17/07/2024 151.76p 145.54p 143.78p 145.54p 223
16/07/2024 151.76p 143.67p 142.25p 142.25p 5
15/07/2024 151.76p 144.45p 141.63p 141.63p 5
12/07/2024 151.76p 145.55p 143.45p 143.45p 80
11/07/2024 151.76p 146.85p 143.71p 146.85p 650
10/07/2024 151.76p 150.65p 147.82p 148.14p 4
09/07/2024 151.76p 149.91p 149.88p 149.87p 1
08/07/2024 151.76p 151.68p 149.19p 149.90p 2,499
05/07/2024 151.76p 153.95p 151.68p 152.01p 2,960
04/07/2024 161.25p 154.80p 152.50p 153.85p 1,620
03/07/2024 161.25p 161.39p 154.61p 154.61p 4,675
02/07/2024 160.91p 163.03p 158.97p 159.29p 979
01/07/2024 160.64p 161.33p 161.13p 161.33p 62
28/06/2024 160.64p 158.05p 156.79p 158.05p 1,500
27/06/2024 160.64p 160.10p 159.88p 160.10p 4
26/06/2024 160.64p 161.60p 160.57p 161.60p 34
25/06/2024 160.64p 161.54p 160.85p 160.85p 1,230
24/06/2024 160.64p 160.78p 158.57p 158.57p 2
21/06/2024 160.64p 166.79p 159.27p 160.63p 24,278
20/06/2024 161.36p 163.69p 148.38p 157.77p 3,736
19/06/2024 163.82p 158.30p 157.43p 157.42p 1,504
18/06/2024 163.82p 166.10p 158.74p 159.24p 1,018
17/06/2024 163.82p 164.02p 162.04p 162.05p 16
14/06/2024 163.82p 171.72p 163.35p 164.16p 64,722
13/06/2024 162.14p 163.32p 161.37p 163.32p 4,524
12/06/2024 163.11p 167.73p 160.42p 160.42p 64,865
11/06/2024 167.33p 170.59p 169.99p 169.98p 2,001
10/06/2024 167.33p 171.72p 170.10p 170.10p 45
07/06/2024 167.33p 170.50p 167.33p 169.31p 57,851
06/06/2024 169.13p 176.29p 168.81p 168.81p 33,206
05/06/2024 175.62p 175.12p 171.75p 171.75p 65
04/06/2024 175.62p 177.21p 175.41p 177.22p 29,443
03/06/2024 175.39p 176.51p 167.61p 176.51p 327
31/05/2024 175.39p 183.85p 181.01p 183.84p 160
30/05/2024 175.39p 179.72p 172.90p 179.22p 744
29/05/2024 175.39p 177.61p 168.01p 177.61p 48,453
28/05/2024 177.63p 174.11p 164.31p 173.21p 1,841
27/05/2024 177.63p 178.26p 173.23p 173.23p 34,754
24/05/2024 177.63p 178.26p 173.23p 173.23p 34,754
23/05/2024 178.96p 174.01p 162.21p 173.19p 1,745
22/05/2024 178.96p 180.19p 172.24p 172.24p 1
21/05/2024 178.96p 173.89p 172.76p 172.76p 3
20/05/2024 178.96p 182.49p 172.01p 172.00p 490
17/05/2024 172.37p 176.70p 174.36p 174.59p 440
16/05/2024 172.37p 172.83p 172.37p 172.83p 4,305
15/05/2024 181.17p 181.17p 176.22p 176.22p 1
14/05/2024 183.00p 183.50p 183.00p 183.49p 1,739
13/05/2024 183.90p 188.71p 180.24p 184.66p 0
10/05/2024 183.90p 185.20p 183.02p 185.20p 8,452

Market data

Select a section