5x Long Spy (SP5Y)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 3.38745 | 0.13 | 4.11 | 3.3134 | 3.4291 | 3.2693 | 14325 |
| 1721665800 | 3.25365 | 0.05 | 1.65 | 3.2075999 | 3.34525 | 3.20195 | 4291 |
| 1721406600 | 3.2008 | -0.13 | -3.87 | 3.3003999 | 3.3586 | 3.20065 | 2062 |
| 1721320200 | 3.32975 | -0.15 | -4.31 | 3.4818 | 3.74455 | 3.31985 | 7414 |
| 1721233800 | 3.4796 | -0.15 | -4.07 | 3.5806 | 3.60235 | 3.418 | 27634 |
| 1721147400 | 3.6274 | -0.03 | -0.78 | 3.5756 | 3.7294 | 3.4717 | 5612 |
| 1721061000 | 3.6558 | 0 | 0.11 | 3.5715 | 3.7417 | 3.5612 | 18663 |
| 1720801800 | 3.65185 | 0.19 | 5.41 | 3.461 | 3.6585 | 3.3947 | 6567 |
| 1720715400 | 3.4645 | -0.02 | -0.61 | 3.5935 | 3.68165 | 3.44945 | 9873 |
| 1720629000 | 3.48585 | 0.03 | 1.00 | 3.4366 | 3.49205 | 3.436 | 28876 |
| 1720542600 | 3.4513 | 0.04 | 1.16 | 3.4341 | 3.47905 | 3.41865 | 6266 |
| 1720456200 | 3.4116 | 0.06 | 1.82 | 3.466 | 3.466 | 3.36325 | 29001 |
| 1720197000 | 3.3506999 | 0.04 | 1.28 | 3.3314 | 3.46615 | 3.28145 | 11236 |
| 1720110600 | 3.3085 | 0.04 | 1.10 | 3.345 | 3.441 | 3.2912499 | 3950 |
| 1720024200 | 3.27265 | 0.09 | 2.95 | 3.2406 | 3.3898 | 3.19565 | 3801 |
| 1719937800 | 3.1788 | 0.07 | 2.26 | 3.1072 | 3.3732 | 3.05355 | 52284 |
| 1719851400 | 3.10855 | -0.11 | -3.28 | 3.1575 | 3.37735 | 3.04805 | 11803 |
| 1719592200 | 3.2141 | 0.06 | 2.01 | 3.2273 | 3.4241 | 3.1763499 | 8020 |
| 1719505800 | 3.1507 | 0.04 | 1.18 | 3.1419 | 3.3842 | 3.12275 | 13760 |
| 1719419400 | 3.1141 | -0 | -0.12 | 3.1883 | 3.3656 | 3.08815 | 6067 |
| 1719333000 | 3.11795 | -0.06 | -1.95 | 3.1004 | 3.3659 | 3.0210499 | 3393 |
| 1719246600 | 3.18005 | 0.03 | 0.91 | 3.144 | 3.32485 | 3.07365 | 63491 |
| 1718987400 | 3.15125 | -0.08 | -2.51 | 3.1747 | 3.3889 | 2.9749 | 8505 |
| 1718901000 | 3.23245 | -0 | -0.13 | 3.2641 | 3.4545 | 3.1873999 | 86035 |
| 1718814600 | 3.2366 | 0.05 | 1.59 | 3.1 | 3.29305 | 3.1 | 26386 |
| 1718728200 | 3.1861 | 0.09 | 2.93 | 3.1847 | 3.27165 | 3.11535 | 18796 |
| 1718641800 | 3.09545 | 0.05 | 1.69 | 3.0783999 | 3.11195 | 2.9362499 | 25054 |
| 1718382600 | 3.044 | 0.01 | 0.42 | 3.0621999 | 3.07635 | 2.9318 | 71348 |
| 1718296200 | 3.0314 | -0.05 | -1.68 | 3.0698 | 3.1523 | 2.9765 | 2636 |
| 1718209800 | 3.0833499 | 0.23 | 7.97 | 2.9265 | 3.1544 | 2.9125 | 3621 |
| 1718123400 | 2.8556499 | 0.01 | 0.22 | 2.8737 | 2.8929999 | 2.7705 | 5889 |
| 1718037000 | 2.8495 | -0.03 | -1.02 | 2.8222999 | 2.88645 | 2.7822 | 1875 |
| 1717777800 | 2.87875 | -0 | -0.09 | 2.8778 | 2.9274 | 2.76975 | 7519 |
| 1717691400 | 2.8813 | 0.08 | 2.94 | 2.876 | 2.89465 | 2.83805 | 2096 |
| 1717605000 | 2.799 | 0.15 | 5.72 | 2.7185 | 2.82705 | 2.4777999 | 1726 |
| 1717518600 | 2.6476 | -0.02 | -0.60 | 2.6316 | 2.77885 | 2.4485 | 914 |
| 1717432200 | 2.66355 | 0.14 | 5.73 | 2.7243 | 2.80925 | 2.6275 | 74759 |
| 1717173000 | 2.5191 | -0.09 | -3.61 | 2.5689 | 2.7526 | 2.5 | 8315 |
| 1717086600 | 2.61355 | -0.06 | -2.32 | 2.5954 | 2.7628499 | 2.5769 | 26048 |
| 1717000200 | 2.6757 | -0.09 | -3.40 | 2.7244 | 2.81225 | 2.3892 | 10757 |
| 1716913800 | 2.7698999 | -0 | -0.06 | 2.7831 | 2.81775 | 2.7031 | 54461 |
| 1716568200 | 2.7717 | -0.03 | -0.98 | 2.6816 | 2.8041 | 2.67835 | 9863 |
| 1716481800 | 2.799 | -0.01 | -0.50 | 2.8757 | 2.9415 | 2.73585 | 5662 |
| 1716395400 | 2.81305 | 0.01 | 0.38 | 2.8057 | 2.8774 | 2.7468 | 3175 |
| 1716309000 | 2.80235 | -0.04 | -1.29 | 2.799 | 2.8184999 | 2.7588 | 6027 |
| 1716222600 | 2.83885 | 0.07 | 2.67 | 2.7954 | 2.83985 | 2.77685 | 21027 |
| 1715963400 | 2.765 | -0.06 | -2.23 | 2.7693 | 2.7963 | 2.7025 | 1749 |
| 1715877000 | 2.8282 | 0.08 | 2.82 | 2.8083999 | 2.8487 | 2.78775 | 5531 |
| 1715790600 | 2.7505 | 0.15 | 5.83 | 2.6441 | 2.77335 | 2.62365 | 8745 |
| 1715704200 | 2.59895 | 0.02 | 0.84 | 2.58 | 2.6137 | 2.4777999 | 11401 |
| 1715617800 | 2.5773 | 0 | 0.18 | 2.6118 | 2.6302 | 2.56295 | 4474 |
| 1715358600 | 2.57265 | 0.03 | 1.09 | 2.6131 | 2.6254 | 2.50825 | 2321 |
| 1715272200 | 2.5448 | 0.05 | 2.13 | 2.4772 | 2.73005 | 2.45135 | 1261 |
| 1715185800 | 2.49175 | -0.03 | -1.06 | 2.5009 | 2.55825 | 2.4279 | 1682 |
| 1715099400 | 2.51855 | 0.18 | 7.91 | 2.4884 | 2.5555 | 2.4432999 | 49174 |
| 1714753800 | 2.33385 | 0.16 | 7.51 | 2.266 | 2.69225 | 2.1798 | 4418 |
| 1714667400 | 2.17075 | 0.02 | 1.07 | 2.2129 | 2.58685 | 2.1144 | 2795 |
| 1714581000 | 2.1478 | -0.14 | -6.01 | 2.1366 | 2.5250499 | 2.089 | 143 |
| 1714494600 | 2.28505 | -0.07 | -2.86 | 2.3504999 | 2.66145 | 2.26435 | 15 |
| 1714408200 | 2.35225 | 0.03 | 1.22 | 2.3489 | 2.42795 | 2.3313 | 873 |
| 1714149000 | 2.32395 | 0.19 | 8.74 | 2.2982 | 2.6638 | 2.27325 | 7858 |
| 1714062600 | 2.1372 | -0.12 | -5.35 | 2.1902 | 2.5872 | 2.0743999 | 53695 |
| 1713976200 | 2.2581 | 0 | 0.15 | 2.3202 | 2.625 | 2.2195999 | 45278 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
