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

0.43

+0.0045(+1.07%)

Updated at September 30 08:05AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.47	0.45	0.45	0.47	0.45	72,213
September 10, 2025	0.47	0.47	0.47	0.47	0.46	16,775
September 09, 2025	0.47	0.48	0.48	0.48	0.47	6,349
September 08, 2025	0.49	0.48	0.48	0.49	0.48	13,044
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