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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.47	0.49	0.49	0.5	0.47	228,496
September 04, 2025	0.5	0.49	0.49	0.5	0.49	156,799
September 03, 2025	0.51	0.5	0.5	0.51	0.5	37,371
September 02, 2025	0.5	0.53	0.53	0.53	0.5	112,903
September 01, 2025	0.49	0.49	0.49	0.5	0.49	71,188
August 29, 2025	0.48	0.5	0.5	0.5	0.48	114,475
August 28, 2025	0.5	0.49	0.49	0.5	0.48	39,398
August 27, 2025	0.49	0.49	0.49	0.5	0.49	2,075
August 26, 2025	0.51	0.5	0.5	0.51	0.5	46,850
August 22, 2025	0.54	0.49	0.49	0.54	0.49	32,189
August 21, 2025	0.53	0.53	0.53	0.54	0.53	9,090
August 20, 2025	0.52	0.53	0.53	0.54	0.52	50,710
August 19, 2025	0.51	0.51	0.51	0.52	0.5	65,565
August 18, 2025	0.51	0.51	0.51	0.51	0.5	5,102
August 15, 2025	0.49	0.5	0.5	0.5	0.49	21,726
August 14, 2025	0.5	0.5	0.5	0.51	0.5	33,302
August 13, 2025	0.5	0.5	0.5	0.51	0.49	14,978
August 12, 2025	0.53	0.52	0.52	0.53	0.51	13,404
August 11, 2025	0.52	0.53	0.53	0.53	0.52	44,225
August 08, 2025	0.54	0.53	0.53	0.55	0.53	12,916
August 07, 2025	0.54	0.55	0.55	0.55	0.52	11,092
August 06, 2025	0.56	0.56	0.56	0.57	0.56	2,285
August 05, 2025	0.55	0.57	0.57	0.57	0.55	33,159
August 04, 2025	0.59	0.57	0.57	0.59	0.56	39,699
August 01, 2025	0.57	0.6	0.6	0.63	0.57	692,919
July 31, 2025	0.52	0.54	0.54	0.54	0.51	47,139
July 30, 2025	0.54	0.54	0.54	0.54	0.54	5,574
July 29, 2025	0.53	0.54	0.54	0.54	0.53	7,533
July 28, 2025	0.52	0.53	0.53	0.54	0.52	21,988
July 25, 2025	0.54	0.54	0.54	0.54	0.54	45,729
July 24, 2025	0.55	0.54	0.54	0.55	0.54	3,549
July 23, 2025	0.56	0.56	0.56	0.56	0.56	17,772
July 22, 2025	0.57	0.57	0.57	0.58	0.57	51,936
July 21, 2025	0.57	0.56	0.56	0.57	0.56	824
July 18, 2025	0.57	0.57	0.57	0.58	0.57	118,616
July 17, 2025	0.59	0.58	0.58	0.59	0.58	148,229
July 16, 2025	0.61	0.6	0.6	0.61	0.59	15,341
July 15, 2025	0.58	0.59	0.59	0.59	0.57	5,163
July 14, 2025	0.61	0.59	0.59	0.61	0.59	6,217
July 11, 2025	0.59	0.6	0.6	0.6	0.59	11,345
July 10, 2025	0.6	0.58	0.58	0.6	0.58	748
July 09, 2025	0.61	0.6	0.6	0.61	0.59	28,361
July 08, 2025	0.6	0.61	0.61	0.61	0.6	31,790
July 07, 2025	0.6	0.6	0.6	0.6	0.59	119,900
July 04, 2025	0.6	0.6	0.6	0.61	0.6	6,718
July 03, 2025	0.61	0.59	0.59	0.61	0.58	58,084
July 02, 2025	0.61	0.62	0.62	0.63	0.61	11,305
July 01, 2025	0.63	0.63	0.63	0.63	0.62	15,786
June 30, 2025	0.63	0.63	0.63	0.63	0.62	51,757
June 27, 2025	0.64	0.64	0.64	0.65	0.63	4,985
June 26, 2025	0.67	0.66	0.66	0.67	0.66	133,104
June 25, 2025	0.68	0.68	0.68	0.68	0.67	117,560
June 24, 2025	0.68	0.69	0.69	0.7	0.68	101,160
June 23, 2025	0.76	0.75	0.75	0.77	0.73	75,716
June 20, 2025	0.76	0.75	0.75	0.77	0.73	107,053
June 19, 2025	0.75	0.78	0.78	0.79	0.75	37,761
June 18, 2025	0.75	0.73	0.73	0.75	0.72	107,167
June 17, 2025	0.71	0.73	0.73	0.74	0.71	32,976
June 16, 2025	0.74	0.71	0.71	0.74	0.71	599,138
June 13, 2025	0.76	0.73	0.73	0.77	0.73	541,272

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