Market data

Select a section

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

(SSPY)
Sector: n/a
91.80p
0.90p 0.99
Last updated: 16:46:48

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section