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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	0.73	0.72	0.72	0.75	0.71	538,386
June 11, 2025	0.73	0.71	0.71	0.73	0.7	326,548
June 10, 2025	0.74	0.73	0.73	0.75	0.73	58,039
June 09, 2025	0.74	0.74	0.74	0.74	0.73	15,298
June 06, 2025	0.76	0.75	0.75	0.77	0.73	72,703
June 05, 2025	0.76	0.75	0.75	0.78	0.74	169,623
June 04, 2025	0.76	0.76	0.76	0.77	0.75	408,300
June 03, 2025	0.83	0.77	0.77	0.83	0.77	69,098
June 02, 2025	0.83	0.81	0.81	0.84	0.81	246,418
May 30, 2025	0.81	0.81	0.81	0.83	0.8	621,935
May 29, 2025	0.76	0.8	0.8	0.81	0.74	484,709
May 28, 2025	0.8	0.81	0.81	0.81	0.79	61,735
May 27, 2025	0.83	0.81	0.81	0.84	0.81	46,037

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