Leverage Shares 3x Long US 500 ETP (LON:3SPY)
London · Delayed Price · Currency is GBP · Price in GBX 2,180.00
+40.00 (1.87%)
At close: Sep 22, 2026
LON:3SPY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2,195.00 | 2,195.00 | 2,175.00 | 2,180.00 | 2,180.00 | 1.87% | 213 |
| Sep 21, 2026 | 2,090.00 | 2,130.00 | 2,090.00 | 2,140.00 | 2,140.00 | 3.88% | 107 |
| Sep 18, 2026 | 2,080.00 | 2,080.00 | 2,080.00 | 2,060.00 | 2,060.00 | -0.48% | 447 |
| Sep 17, 2026 | 2,060.00 | 2,070.00 | 2,025.00 | 2,070.00 | 2,070.00 | 0.98% | 692 |
| Sep 16, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 1.49% | - |
| Sep 15, 2026 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | 2,020.00 | -0.98% | - |
| Sep 14, 2026 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | 2,040.00 | -2.16% | 141 |
| Sep 11, 2026 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 2.58% | - |
| Sep 10, 2026 | 2,045.00 | 2,050.00 | 2,045.00 | 2,032.50 | 2,032.50 | -0.73% | 220 |
| Sep 9, 2026 | 2,050.00 | 2,073.50 | 2,050.00 | 2,047.50 | 2,047.50 | -2.50% | 370 |
| Sep 8, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | -0.36% | - |
| Sep 7, 2026 | 2,107.50 | 2,107.50 | 2,107.50 | 2,107.50 | 2,107.50 | -0.59% | - |
| Sep 4, 2026 | 2,140.00 | 2,140.00 | 2,140.00 | 2,120.00 | 2,120.00 | -1.28% | 49 |
| Sep 3, 2026 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2,147.50 | 2.14% | - |
| Sep 2, 2026 | 2,102.50 | 2,102.50 | 2,102.50 | 2,102.50 | 2,102.50 | 1.57% | - |
| Sep 1, 2026 | 2,120.00 | 2,120.00 | 2,120.00 | 2,070.00 | 2,070.00 | -4.50% | 21 |
| Aug 28, 2026 | 2,145.00 | 2,180.00 | 2,127.17 | 2,167.50 | 2,167.50 | 1.76% | 1,334 |
| Aug 27, 2026 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 1.79% | - |
| Aug 26, 2026 | 2,092.50 | 2,092.50 | 2,092.50 | 2,092.50 | 2,092.50 | 0.84% | - |
| Aug 25, 2026 | 2,085.00 | 2,095.00 | 2,085.00 | 2,075.00 | 2,075.00 | 0.36% | 758 |
| Aug 24, 2026 | 2,050.00 | 2,080.00 | 2,045.00 | 2,067.50 | 2,067.50 | -0.72% | 186 |
| Aug 21, 2026 | 2,080.00 | 2,095.00 | 2,080.00 | 2,082.50 | 2,082.50 | -0.60% | 1,631 |
| Aug 20, 2026 | 2,125.00 | 2,125.00 | 2,070.00 | 2,095.00 | 2,095.00 | -1.99% | 75 |
| Aug 19, 2026 | 2,150.00 | 2,155.00 | 2,150.00 | 2,137.50 | 2,137.50 | 0.59% | 120 |
| Aug 18, 2026 | 2,165.00 | 2,165.00 | 2,120.00 | 2,125.00 | 2,125.00 | -2.52% | 155 |
| Aug 17, 2026 | 2,210.00 | 2,215.00 | 2,180.00 | 2,180.00 | 2,180.00 | -0.46% | 103 |
| Aug 14, 2026 | 2,195.00 | 2,195.00 | 2,190.00 | 2,190.00 | 2,190.00 | -0.57% | 15 |
| Aug 13, 2026 | 2,165.00 | 2,220.00 | 2,165.00 | 2,202.50 | 2,202.50 | 1.73% | 690 |
| Aug 12, 2026 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | 2,165.00 | -0.57% | 15 |
| Aug 11, 2026 | 2,170.00 | 2,170.00 | 2,170.00 | 2,177.50 | 2,177.50 | -0.23% | 4 |
| Aug 10, 2026 | 2,200.00 | 2,210.00 | 2,200.00 | 2,182.50 | 2,182.50 | -0.11% | 215 |
| Aug 7, 2026 | 2,165.00 | 2,165.00 | 2,150.00 | 2,185.00 | 2,185.00 | 1.39% | 65 |
| Aug 6, 2026 | 2,185.00 | 2,185.00 | 2,150.00 | 2,155.00 | 2,155.00 | -1.03% | 868 |
| Aug 5, 2026 | 2,210.00 | 2,215.00 | 2,170.00 | 2,177.50 | 2,177.50 | 1.40% | 281 |
| Aug 4, 2026 | 2,070.00 | 2,110.00 | 2,065.30 | 2,147.50 | 2,147.50 | 4.76% | 430 |
| Aug 3, 2026 | 1,996.00 | 1,996.00 | 1,996.00 | 2,050.00 | 2,050.00 | 6.33% | 16 |
| Jul 31, 2026 | 1,984.00 | 1,994.00 | 1,984.00 | 1,928.00 | 1,928.00 | 1.85% | 77 |
| Jul 30, 2026 | 1,894.00 | 1,894.00 | 1,894.00 | 1,893.00 | 1,893.00 | -1.15% | 19 |
| Jul 29, 2026 | 1,986.00 | 1,986.00 | 1,968.00 | 1,915.00 | 1,915.00 | -2.59% | 54 |
| Jul 28, 2026 | 1,932.00 | 1,961.80 | 1,932.00 | 1,966.00 | 1,966.00 | 1.18% | 7,632 |
| Jul 27, 2026 | 2,005.00 | 2,005.00 | 2,005.00 | 1,943.00 | 1,943.00 | -1.17% | 27 |
| Jul 24, 2026 | 1,936.00 | 1,966.00 | 1,936.00 | 1,966.00 | 1,966.00 | 1.76% | 328 |
| Jul 23, 2026 | 1,988.00 | 1,988.00 | 1,940.32 | 1,932.00 | 1,932.00 | -4.47% | 1,594 |
| Jul 22, 2026 | 2,020.00 | 2,020.00 | 1,984.00 | 2,022.50 | 2,022.50 | 0.37% | 212 |
| Jul 21, 2026 | 2,005.00 | 2,010.00 | 2,005.00 | 2,015.00 | 2,015.00 | 1.00% | 32 |
| Jul 20, 2026 | 1,984.00 | 1,984.00 | 1,984.00 | 1,995.00 | 1,995.00 | 0.55% | 8 |
| Jul 17, 2026 | 1,992.00 | 1,992.00 | 1,992.00 | 1,984.00 | 1,984.00 | -3.34% | 8 |
| Jul 16, 2026 | 2,060.00 | 2,060.00 | 2,030.00 | 2,052.50 | 2,052.50 | 0.12% | 26 |
| Jul 15, 2026 | 2,075.00 | 2,075.00 | 2,075.00 | 2,050.00 | 2,050.00 | -0.36% | 90 |
| Jul 14, 2026 | 2,057.50 | 2,057.50 | 2,057.50 | 2,057.50 | 2,057.50 | -0.12% | - |