Market data

Select a section

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

(SSPY)
Sector: n/a
43.80p
-1.05p -2.34
Last updated: 10:18:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 104.50p 122.50p 104.50p 121.90p 1,286,979
09/04/2025 211.10p 236.90p 196.90p 207.65p 1,990,471
08/04/2025 181.40p 186.50p 155.40p 173.80p 1,187,926
07/04/2025 234.50p 242.90p 153.30p 217.55p 4,060,609
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

Market data

Select a section