Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Leverage Shares -5x Short S&P 500 ETP Securities (SPYS.L)

1.1430
-0.0165
(-1.42%)
As of 9:16:09 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.15001.15601.14301.14301.14305,336
Apr 29, 20251.16201.19901.16001.15951.15953,167
Apr 28, 20251.19801.20501.14601.21351.213561,094
Apr 25, 20251.20501.25401.17801.22351.223559,306
Apr 24, 20251.37101.41901.26601.27251.272591,418
Apr 23, 20251.36201.36901.23401.31951.319598,061
Apr 22, 20251.59601.63801.51001.51601.5160112,888
Apr 17, 20251.48201.55701.44301.51301.513055,204
Apr 16, 20251.46001.48301.39501.41351.413553,427
Apr 15, 20251.33901.87641.30901.34401.344017,436
Apr 14, 20251.34701.35601.29401.36601.366099,357
Apr 11, 20251.47901.63101.47901.58851.5885204,995
Apr 10, 20251.38601.57601.33901.57601.5760149,459
Apr 9, 20252.73303.02902.52802.65502.6550382,254
Apr 8, 20252.30302.37801.99402.26452.2645362,336
Apr 7, 20253.03203.12802.17002.77202.7720535,495
Apr 4, 20251.95602.41801.92702.29602.2960518,064
Apr 3, 20251.78201.88401.74001.85201.8520184,140
Apr 2, 20251.60701.67801.54701.55901.559037,536
Apr 1, 20251.63501.68301.57601.59551.595579,581
Mar 31, 20251.74001.79201.71601.72001.720066,479
Mar 28, 20251.54901.66401.52001.65651.656557,893
Mar 27, 20251.50501.53401.46901.49651.496537,008
Mar 26, 20251.41401.47101.40601.46751.4675143,062
Mar 25, 20251.43201.44901.41001.42651.42653,170
Mar 24, 20251.49501.50201.43001.44351.443510,717
Mar 21, 20251.61701.65501.57701.59151.591520,798
Mar 20, 20251.56801.60601.49401.56201.562015,505
Mar 19, 20251.62701.65901.56001.57401.57409,722
Mar 18, 20251.56101.66501.55101.63601.636076,276
Mar 17, 20251.64801.67701.56001.60351.603531,849
Mar 14, 20251.72201.77301.62701.66301.663067,266
Mar 13, 20251.72101.79601.69401.78801.788043,182
Mar 12, 20251.70101.77101.56901.67251.672590,855
Mar 11, 20251.66301.77601.62201.73951.7395190,433
Mar 10, 20251.50501.64901.50501.63001.6300110,285
Mar 7, 20251.48901.57801.45901.58351.583526,541
Mar 6, 20251.41601.48501.40901.44051.440560,674
Mar 5, 20251.43001.50401.37601.49701.497073,579
Mar 4, 20251.38901.51601.27631.51251.512546,896
Mar 3, 20251.27301.31301.23501.29351.29353,919
Feb 28, 20251.35101.40701.33201.37051.370522,903
Feb 27, 20251.25201.31401.24201.28351.283520,102
Feb 26, 20251.25801.28001.22301.23251.232515,863
Feb 25, 20251.27501.32601.24101.31901.319055,874
Feb 24, 20251.19201.25301.18101.22151.221519,331
Feb 21, 20251.13001.17101.13001.16101.16102,258
Feb 20, 20251.12501.16001.10901.14451.14455,171
Feb 19, 20251.12101.12201.11901.12301.123085
Feb 18, 20251.11601.12801.10901.13001.1300652
Feb 17, 20251.11501.13001.11401.12201.12202,504
Feb 14, 20251.12801.14201.12201.13401.13401,033
Feb 13, 20251.19601.20501.17001.16051.160543
Feb 12, 20251.17501.25501.17501.22401.224021,141
Feb 11, 20251.19201.20201.19201.18401.1840136
Feb 10, 20251.20291.21071.19221.18931.18939,363
Feb 7, 20251.17941.20551.17071.21331.2133132,448
Feb 6, 20251.17961.18991.17641.17531.175363
Feb 5, 20251.23701.25131.22161.21981.21981,345
Feb 4, 20251.25851.27691.21761.21521.215233,663
Feb 3, 20251.31181.38201.24531.25571.2557116,154
Jan 31, 20251.17171.17171.14011.14311.14316,398
Jan 30, 20251.18491.21541.18091.20401.20401,488
Jan 29, 20251.17521.20991.17521.20901.20901,426
Jan 28, 20251.23671.25021.21331.22341.223439,418
Jan 27, 20251.25151.32361.23961.27181.271825,835
Jan 24, 20251.14891.17891.14041.14281.14282,445
Jan 23, 20251.19201.19721.17171.16421.16421,296
Jan 22, 20251.18361.20061.13201.16901.16905,030
Jan 21, 20251.25641.25641.23621.23401.2340129
Jan 20, 20251.25161.26931.22671.23981.239821,614
Jan 17, 20251.30311.32921.26401.25301.2530184
Jan 16, 20251.28961.32471.28651.31171.31171,535
Jan 15, 20251.42921.45161.31811.34361.34366,170
Jan 14, 20251.42551.47131.39641.46801.468019,889
Jan 13, 20251.52491.54931.49741.51611.516141,729
Jan 10, 20251.39261.49161.37331.47971.479719,538
Jan 9, 20251.39601.41401.37601.38301.38301,685
Jan 8, 20251.35831.39991.35831.38411.384141,187
Jan 7, 20251.32981.36741.29761.32871.32876,306
Jan 6, 20251.30301.33431.25321.25731.257395,594
Jan 3, 20251.39321.43021.38001.36631.36631,713
Jan 2, 20251.34841.44811.33781.39341.393415,774
Dec 31, 20241.39191.39831.35841.35781.35788,317
Dec 30, 20241.33461.42831.31931.38951.3895101,074
Dec 27, 20241.27341.35141.24631.31561.315612,946
Dec 24, 20241.31771.32271.24221.31151.31151,224
Dec 23, 20241.32601.39141.32601.36271.36271,423
Dec 20, 20241.46071.53181.33981.34561.345657,099
Dec 19, 20241.40351.43291.36001.38581.38589,394
Dec 18, 20241.24561.26531.24561.24321.2432114
Dec 17, 20241.25521.27221.24691.25431.25433,029
Dec 16, 20241.25651.25651.23621.22911.229151
Dec 13, 20241.23221.26841.23221.25991.2599871
Dec 12, 20241.23351.24241.22601.22771.22771,190
Dec 11, 20241.27121.27121.22951.22201.222033
Dec 10, 20241.26191.27521.24841.25211.25213,135
Dec 9, 20241.20551.20551.20551.23991.23992
Dec 6, 20241.22761.23491.21411.21601.216064
Dec 5, 20241.21591.22621.21591.21681.2168259
Dec 4, 20241.23811.25811.23391.23441.2344266
Dec 3, 20241.26241.28591.25211.26361.26361,386
Dec 2, 20241.28631.29411.26231.26431.26431,290
Nov 29, 20241.29751.31151.27931.27351.27352,783
Nov 28, 20241.30841.30841.28631.29241.29242,641
Nov 27, 20241.27291.30661.27291.31501.315051,000
Nov 26, 20241.31141.31461.31131.30561.305624
Nov 25, 20241.26311.38491.26311.31821.3182658,673
Nov 22, 20241.35151.39781.35151.35481.354814,925
Nov 21, 20241.42761.42761.37861.37481.37481,047
Nov 20, 20241.38331.44611.37671.45741.4574201
Nov 19, 20241.42081.47751.42011.42411.424152,780
Nov 18, 20241.45171.47021.42221.42451.4245222,840
Nov 15, 20241.41351.45011.38751.44161.4416280,335
Nov 14, 20241.32561.34301.31041.33251.3325324
Nov 13, 20241.34711.35171.31951.31891.318991,299
Nov 12, 20241.31051.33241.30901.32981.32981,800
Nov 11, 20241.29541.31041.29001.30531.30535,868
Nov 8, 20241.33281.35621.32001.31621.31627,488
Nov 7, 20241.38771.38971.35671.35191.3519110
Nov 6, 20241.45211.45921.41111.43671.436714,231
Nov 5, 20241.67401.68561.61771.61771.61772,270
Nov 4, 20241.67341.73461.65041.67431.67432,020
Nov 1, 20241.67011.68941.60731.63861.638648,956
Oct 31, 20241.62341.71291.60951.66821.6682422
Oct 30, 20241.50841.55301.50841.52471.52472,684
Oct 29, 20241.54331.56721.54331.53811.5381219
Oct 28, 20241.53641.54651.45501.53321.53324,985
Oct 25, 20241.54801.57001.50701.52001.52001,240
Oct 24, 20241.55791.56531.53291.54601.5460156
Oct 23, 20241.53531.55441.50711.56611.5661227
Oct 22, 20241.52411.55251.52411.52861.52863,440
Oct 21, 20241.57401.57401.49751.54001.54002,549
Oct 18, 20241.51401.51401.49211.49481.49485,945
Oct 17, 20241.49241.52141.47001.49511.49514,644
Oct 16, 20241.55071.57051.53211.54321.543242,602
Oct 15, 20241.49831.53491.49651.52141.521460,304
Oct 14, 20241.52511.56151.50501.51511.515127,404
Oct 11, 20241.59621.60511.54251.56091.560910,797
Oct 10, 20241.60571.62671.59201.59641.5964918
Oct 9, 20241.65701.74501.60431.60891.60899,177
Oct 8, 20241.73141.73141.65391.66571.665710,550
Oct 7, 20241.68461.68861.66721.67341.67344,311
Oct 4, 20241.70801.72311.65001.71421.71424,364
Oct 3, 20241.71601.74401.69141.72821.72821,501
Oct 2, 20241.72031.76821.72031.70031.7003950
Oct 1, 20241.72301.73341.64591.71881.718845,469
Sep 30, 20241.68681.69831.67891.66961.6696205
Sep 27, 20241.66691.66691.63991.64111.6411275
Sep 26, 20241.62911.64941.60961.66711.66712,698
Sep 25, 20241.67061.68251.67041.67821.6782260
Sep 24, 20241.69751.72551.67721.69221.69222,105
Sep 23, 20241.70281.71881.70281.69111.691147
Sep 20, 20241.72401.74921.72051.74351.7435657
Sep 19, 20241.71871.75281.63101.69561.695647,132
Sep 18, 20241.81851.84081.81471.83141.8314111,382
Sep 17, 20241.82231.89421.72811.80071.8007263,719
Sep 16, 20241.85871.86411.84791.84921.84929,830
Sep 13, 20241.85881.86891.84811.83821.83822,365
Sep 12, 20241.90631.91111.89261.90701.90703,385
Sep 11, 20241.99392.06301.97762.04612.046124,919
Sep 10, 20242.00832.01071.98681.98791.9879119
Sep 9, 20242.02012.14402.01112.02312.02311,637
Sep 6, 20242.00842.04791.89402.05482.05484,281
Sep 5, 20241.95711.97671.93331.98041.9804744
Sep 4, 20241.97132.03791.92271.93961.93967,438
Sep 3, 20241.90171.90751.82871.90171.901748,562
Sep 2, 20241.84931.84931.84221.82241.82241,413
Aug 30, 20241.85931.85931.85121.86791.867991
Aug 29, 20241.88261.88261.82661.83531.83534,386
Aug 28, 20241.83641.88631.83641.87821.87822,841
Aug 27, 20241.85801.86941.85271.84991.84991,413
Aug 23, 20241.87651.87651.85501.83851.8385463
Aug 22, 20241.84751.86061.84071.86361.8636467
Aug 21, 20241.87761.87871.85671.85821.85825,639
Aug 20, 20241.87461.88081.84691.87711.87712,120
Aug 19, 20241.83401.91001.83401.89011.89012,371
Aug 16, 20241.95041.95041.95031.93001.93002,014
Aug 15, 20242.01972.01971.94951.94091.94092,564
Aug 14, 20242.05492.06622.03042.03672.03673,991
Aug 13, 20242.15042.15902.10232.12292.12292,780
Aug 12, 20242.14062.18332.14062.15742.1574480
Aug 9, 20242.17022.26192.15092.17902.17903,367
Aug 8, 20242.35222.37392.21932.21532.21535,126
Aug 7, 20242.26692.26692.15572.20012.2001355
Aug 6, 20242.30002.31912.24182.29142.29141,992
Aug 5, 20242.33932.53402.26742.32852.328561,907
Aug 2, 20242.15042.22762.06512.20712.20714,205
Aug 1, 20241.98212.01391.93852.01802.01801,868
Jul 31, 20241.98871.98871.98871.96631.96632
Jul 30, 20242.04072.04072.01582.06842.06847
Jul 29, 20242.02792.05932.00902.04322.04321,992
Jul 26, 20242.06682.06682.05002.05262.0526229
Jul 25, 20242.06642.11912.00302.05052.05051,149
Jul 24, 20242.00202.00301.99922.03822.0382118
Jul 23, 20241.94271.94271.93451.91601.91604,859
Jul 22, 20241.95031.95601.95031.96301.9630781
Jul 19, 20241.96491.96541.96491.98281.982812
Jul 18, 20241.89501.89501.89501.93661.93666
Jul 17, 20241.86691.90081.86691.89231.892351
Jul 16, 20241.85921.87581.85921.84391.843951
Jul 15, 20241.86661.86661.86661.83861.838669
Jul 12, 20241.86351.86351.86351.86351.8635-
Jul 11, 20241.86461.90761.85371.89771.8977124
Jul 10, 20241.89361.91591.89361.90091.9009624
Jul 9, 20241.92051.92051.92051.91501.91505
Jul 8, 20241.95061.95061.95061.92201.922013
Jul 5, 20241.94581.94581.94581.94581.9458-
Jul 4, 20241.94691.97561.94691.96331.9633125
Jul 3, 20241.97821.97841.97821.97461.9746150
Jul 2, 20242.01782.01782.01782.01782.0178-
Jul 1, 20242.02152.02152.02152.04012.040117
Jun 28, 20241.98611.99911.98611.99931.999314
Jun 27, 20242.02592.02592.02592.02592.0259-
Jun 26, 20242.01042.05302.01042.03842.0384431
Jun 25, 20242.05812.05811.94892.03842.0384321
Jun 24, 20242.03942.03942.01022.01252.0125377
Jun 21, 20242.02572.03182.01592.02732.027327,600
Jun 20, 20241.98981.99121.98982.00002.000039
Jun 19, 20241.99571.99571.90492.00282.0028241
Jun 18, 20242.03102.03182.00442.02062.02064,516
Jun 17, 20242.07842.07842.06732.05582.055818
Jun 14, 20242.17302.17302.07242.08062.0806251
Jun 13, 20242.07302.07712.06682.08382.083865
Jun 12, 20242.06942.13822.06002.05912.0591878
Jun 11, 20242.15822.18082.15822.16472.16472,744
Jun 10, 20242.17972.18432.17582.16462.16462,241
Jun 7, 20242.14732.18932.14692.15302.15301,337
Jun 6, 20242.15852.16532.15852.15832.1583818
Jun 5, 20242.23152.23152.22692.19132.191326
Jun 4, 20242.26852.26852.26852.26522.26528
Jun 3, 20242.22812.23532.13012.25862.258610,602
May 31, 20242.30212.32092.30212.34012.3401422
May 30, 20242.27942.39992.27912.28612.28614,716
May 29, 20242.24242.36192.15802.26012.260153,992
May 28, 20242.22512.22512.19082.21442.214427
May 24, 20242.25512.25512.21842.20492.204949,006
May 23, 20242.17012.17482.17012.20172.2017316
May 22, 20242.19172.19172.19172.19172.1917-
May 21, 20242.26212.31162.26212.19922.1992102
May 20, 20242.21092.21092.21092.18782.1878406
May 17, 20242.13772.20702.13772.21992.2199396
May 16, 20242.18992.19512.18842.19072.19071,580
May 15, 20242.26402.26402.26402.23042.2304547
May 14, 20242.34662.34662.27752.30982.30982,323
May 13, 20242.30202.30202.29652.31742.3174815
May 10, 20242.28272.31402.28272.31982.3198396
May 9, 20242.33792.33792.33792.33792.3379-
May 8, 20242.36852.36852.36852.36852.3685-
May 7, 20242.37142.56172.35232.35232.35232,122
May 3, 20242.46142.46142.46142.46142.4614-
May 2, 20242.55562.57002.55562.58212.58213,605
May 1, 20242.60442.60442.60442.60442.6044-
Apr 30, 20242.42842.58442.42842.51532.5153243

Related Tickers