Leverage Shares -3x Short US 500 ETP Securities - SPYS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.35	0.35	0.35	0.35	0.35	28,621
December 03, 2025	0.35	0.35	0.35	0.35	0.35	178
December 02, 2025	0.35	0.36	0.36	0.36	0.35	4,906
December 01, 2025	0.36	0.35	0.35	0.36	0.35	40,650
November 28, 2025	0.36	0.35	0.35	0.36	0.34	7,506
November 27, 2025	0.36	0.36	0.36	0.36	0.35	4,922
November 26, 2025	0.36	0.35	0.35	0.37	0.35	120,053
November 25, 2025	0.39	0.38	0.38	0.39	0.38	77,149
November 24, 2025	0.41	0.39	0.39	0.42	0.39	80,525
November 21, 2025	0.44	0.43	0.43	0.45	0.43	287,701
November 20, 2025	0.39	0.4	0.4	0.4	0.37	121,771
November 19, 2025	0.41	0.41	0.41	0.42	0.4	15,706
November 18, 2025	0.41	0.41	0.41	0.43	0.41	712,506
November 17, 2025	0.37	0.39	0.39	0.39	0.37	43,855
November 14, 2025	0.39	0.38	0.38	0.41	0.38	119,602
November 13, 2025	0.35	0.37	0.37	0.37	0.35	169,448
November 12, 2025	0.35	0.36	0.36	0.36	0.35	37,698
November 11, 2025	0.36	0.36	0.36	0.37	0.36	58,137
November 10, 2025	0.37	0.38	0.38	0.38	0.37	261,847
November 07, 2025	0.39	0.41	0.41	0.41	0.38	432,718
November 06, 2025	0.38	0.39	0.39	0.39	0.37	296,699
November 05, 2025	0.38	0.37	0.37	0.39	0.37	27,584
November 04, 2025	0.37	0.37	0.37	0.38	0.37	210,966
November 03, 2025	0.35	0.36	0.36	0.36	0.35	1,851
October 31, 2025	0.35	0.36	0.36	0.36	0.35	190,327
October 30, 2025	0.35	0.35	0.35	0.36	0.35	62,735
October 29, 2025	0.34	0.34	0.34	0.35	0.34	34,844
October 28, 2025	0.36	0.35	0.35	0.36	0.35	15,623
October 27, 2025	0.36	0.36	0.36	0.36	0.36	24,084
October 24, 2025	0.39	0.37	0.37	0.39	0.37	334,959
October 23, 2025	0.4	0.4	0.4	0.41	0.39	62,238
October 22, 2025	0.39	0.4	0.4	0.4	0.39	88,666
October 21, 2025	0.4	0.39	0.39	0.4	0.39	31,521
October 20, 2025	0.41	0.39	0.39	0.41	0.39	42,130
October 17, 2025	0.44	0.43	0.43	0.46	0.42	616,773
October 16, 2025	0.4	0.41	0.41	0.41	0.4	15,758
October 15, 2025	0.41	0.4	0.4	0.41	0.4	157,978
October 14, 2025	0.43	0.43	0.43	0.45	0.43	540,221
October 13, 2025	0.42	0.42	0.42	0.43	0.41	306,017
October 10, 2025	0.4	0.43	0.43	0.43	0.39	189,046
October 09, 2025	0.39	0.4	0.4	0.4	0.39	77,396
October 08, 2025	0.4	0.39	0.39	0.4	0.39	460
October 07, 2025	0.4	0.4	0.4	0.4	0.39	67,961
October 06, 2025	0.4	0.4	0.4	0.4	0.4	13,772
October 03, 2025	0.4	0.4	0.4	0.41	0.4	30,304
October 02, 2025	0.41	0.41	0.41	0.41	0.4	53,600
October 01, 2025	0.43	0.41	0.41	0.43	0.41	42,836
September 30, 2025	0.43	0.43	0.43	0.43	0.42	45,982
September 29, 2025	0.42	0.42	0.42	0.42	0.42	9,952
September 26, 2025	0.44	0.44	0.44	0.44	0.43	10,054
September 25, 2025	0.43	0.44	0.44	0.45	0.43	273,254
September 24, 2025	0.42	0.43	0.43	0.43	0.42	5,956
September 23, 2025	0.41	0.41	0.41	0.42	0.41	7,474
September 22, 2025	0.42	0.42	0.42	0.43	0.42	42,480
September 19, 2025	0.43	0.43	0.43	0.43	0.43	13,161
September 18, 2025	0.43	0.43	0.43	0.44	0.42	49,927
September 17, 2025	0.44	0.44	0.44	0.45	0.44	24,523
September 16, 2025	0.44	0.44	0.44	0.44	0.43	4,832
September 15, 2025	0.45	0.44	0.44	0.45	0.44	18,954
September 12, 2025	0.45	0.45	0.45	0.45	0.45	129,954

Leverage Shares -3x Short US 500 ETP Securities (SPYS.L) LSE