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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.32	0.33	0.33	0.34	0.32	170,976
February 19, 2026	0.33	0.33	0.33	0.33	0.33	22,618
February 18, 2026	0.33	0.32	0.32	0.34	0.32	94,149
February 17, 2026	0.34	0.34	0.34	0.35	0.34	108,811
February 16, 2026	0.33	0.34	0.34	0.34	0.33	12,514
February 13, 2026	0.34	0.33	0.33	0.35	0.32	335,926
February 12, 2026	0.31	0.33	0.33	0.33	0.31	237,379
February 11, 2026	0.31	0.31	0.31	0.32	0.31	31,895
February 10, 2026	0.31	0.31	0.31	0.31	0.31	9,001
February 09, 2026	0.32	0.31	0.31	0.32	0.31	36,982
February 06, 2026	0.35	0.33	0.33	0.35	0.33	278,289
February 05, 2026	0.33	0.35	0.35	0.36	0.33	56,737
February 04, 2026	0.32	0.33	0.33	0.33	0.32	28,002
February 03, 2026	0.3	0.32	0.32	0.32	0.3	37,110
February 02, 2026	0.33	0.31	0.31	0.33	0.31	14,451
January 30, 2026	0.33	0.32	0.32	0.33	0.32	1,006
January 29, 2026	0.31	0.33	0.33	0.33	0.3	138,351
January 28, 2026	0.3	0.31	0.31	0.31	0.3	8,795
January 27, 2026	0.31	0.31	0.31	0.31	0.31	60,772
January 26, 2026	0.33	0.31	0.31	0.33	0.31	6,268
January 23, 2026	0.33	0.32	0.32	0.33	0.32	1,535
January 22, 2026	0.33	0.32	0.32	0.33	0.32	459,216
January 21, 2026	0.35	0.34	0.34	0.36	0.33	311,386
January 20, 2026	0.34	0.34	0.34	0.35	0.34	342,743
January 19, 2026	0.34	0.34	0.34	0.34	0.34	21,973
January 16, 2026	0.31	0.32	0.32	0.32	0.31	111,471
January 15, 2026	0.32	0.31	0.31	0.32	0.31	305,117
January 14, 2026	0.32	0.33	0.33	0.33	0.32	24,452
January 13, 2026	0.31	0.31	0.31	0.32	0.31	29,820
January 12, 2026	0.32	0.31	0.31	0.33	0.31	715
January 09, 2026	0.33	0.32	0.32	0.33	0.32	182,270
January 08, 2026	0.33	0.33	0.33	0.33	0.33	418,858
January 07, 2026	0.32	0.32	0.32	0.32	0.32	28,419
January 06, 2026	0.33	0.33	0.33	0.33	0.32	113,534
January 05, 2026	0.34	0.33	0.33	0.34	0.33	561,860
January 02, 2026	0.33	0.34	0.34	0.35	0.33	293,918
December 31, 2025	0.33	0.33	0.33	0.34	0.33	205,292
December 30, 2025	0.33	0.33	0.33	0.33	0.33	227,032
December 29, 2025	0.32	0.33	0.33	0.34	0.32	2,493
December 24, 2025	0.33	0.33	0.33	0.33	0.33	3,670
December 23, 2025	0.34	0.33	0.33	0.34	0.33	302,211
December 22, 2025	0.34	0.34	0.34	0.34	0.34	12,762
December 19, 2025	0.36	0.35	0.35	0.36	0.35	159,898
December 18, 2025	0.38	0.36	0.36	0.38	0.35	18,902
December 17, 2025	0.35	0.37	0.37	0.37	0.35	215,948
December 16, 2025	0.36	0.36	0.36	0.37	0.36	214,532
December 15, 2025	0.35	0.35	0.35	0.35	0.34	147,075
December 12, 2025	0.33	0.35	0.35	0.35	0.33	826,242
December 11, 2025	0.35	0.34	0.34	0.35	0.34	29,007
December 10, 2025	0.35	0.35	0.35	0.35	0.35	349
December 09, 2025	0.35	0.34	0.34	0.35	0.34	409
December 08, 2025	0.34	0.35	0.35	0.35	0.34	11,008
December 05, 2025	0.34	0.34	0.34	0.35	0.34	202,255
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

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