Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Sd Sp500 Etf Ac (SPXL)
Sd Sp500 Etf Ac (SPXL) Historical

SPXL Sd Sp500 Etf Ac

10.464

-0.064 (-0.61%)

Jul 01 2024 - Closed

Delayed by 15 minutes

SPXL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	10.528	0.05	0.50%	10.536	10.586	10.504	62,859
Jun 27 2024	10.476	0.01	0.08%	10.48	10.511	10.463	61,544
Jun 26 2024	10.468	0.04	0.37%	10.468	10.497	10.419	96,152
Jun 25 2024	10.429	-0.03	-0.25%	10.396	10.446	10.38	62,102
Jun 24 2024	10.455	-0.02	-0.20%	10.466	10.474	10.413	129,803
Jun 21 2024	10.476	-0.01	-0.10%	10.51	10.551	10.289	121,508
Jun 20 2024	10.487	0.05	0.44%	10.49	10.523	10.472	70,147
Jun 19 2024	10.441	0.00	0.01%	10.446	10.453	10.433	71,135
Jun 18 2024	10.44	0.06	0.59%	10.434	10.477	10.417	114,515
Jun 17 2024	10.379	0.04	0.38%	10.38	10.393	10.342	202,037
Jun 14 2024	10.34	0.06	0.63%	10.324	10.38	10.202	82,324
Jun 13 2024	10.275	0.03	0.28%	10.296	10.31	10.204	46,425
Jun 12 2024	10.246	0.07	0.73%	10.22	10.307	10.161	27,662
Jun 11 2024	10.172	0.00	0.03%	10.202	10.202	10.126	63,034
Jun 10 2024	10.169	-0.01	-0.14%	10.154	10.185	10.13	148,951
Jun 07 2024	10.183	0.06	0.56%	10.134	10.225	9.818	105,858
Jun 06 2024	10.126	0.04	0.36%	10.126	10.182	10.059	125,067
Jun 05 2024	10.09	0.13	1.31%	10.032	10.097	9.806	28,622
Jun 04 2024	9.96	-0.01	-0.06%	9.985	10.021	9.778	70,520
Jun 03 2024	9.9655	0.07	0.67%	10.05	10.081	9.801	81,661
May 31 2024	9.899	-0.06	-0.60%	9.951	10.002	9.758	58,375
May 30 2024	9.959	-0.07	-0.70%	10.03	10.03	9.9435	50,372
May 29 2024	10.029	-0.01	-0.13%	10.026	10.046	9.988	104,051
May 28 2024	10.042	-0.02	-0.22%	10.094	10.094	10.0035	155,598
May 24 2024	10.064	-0.04	-0.43%	10.044	10.076	10.004	88,948
May 23 2024	10.107	0.00	0.03%	10.144	10.23	10.059	70,332
May 22 2024	10.104	0.00	0.01%	10.086	10.121	10.061	69,141
May 21 2024	10.103	-0.02	-0.24%	10.102	10.107	10.076	51,391
May 20 2024	10.127	0.05	0.50%	10.11	10.131	10.099	3,378,779
May 17 2024	10.077	-0.07	-0.73%	10.126	10.141	10.072	79,596
May 16 2024	10.151	0.06	0.55%	10.126	10.176	10.122	73,748
May 15 2024	10.095	0.05	0.50%	10.052	10.164	9.956	72,408
May 14 2024	10.045	0.00	-0.04%	10.05	10.099	10.005	3,493,512
May 13 2024	10.049	-0.03	-0.25%	10.088	10.089	10.044	2,307,428
May 10 2024	10.074	0.02	0.23%	10.07	10.118	10.063	99,204
May 09 2024	10.051	0.03	0.27%	10.03	10.074	9.9955	182,781
May 08 2024	10.024	0.02	0.21%	10.096	10.096	9.9805	105,554
May 07 2024	10.0025	0.17	1.69%	9.982	10.0055	9.944	62,953
May 03 2024	9.836	0.10	1.06%	9.772	9.884	9.542	103,983
May 02 2024	9.7325	0.02	0.21%	9.724	9.775	9.6815	80,847
May 01 2024	9.7125	-0.09	-0.90%	9.728	9.7505	9.681	54,030
Apr 30 2024	9.8005	-0.04	-0.36%	9.886	9.886	9.7945	52,079
Apr 29 2024	9.836	-0.05	-0.48%	9.911	9.911	9.831	809,798
Apr 26 2024	9.8835	0.20	2.03%	9.83	9.903	9.7945	111,204
Apr 25 2024	9.687	-0.14	-1.45%	9.736	9.7555	9.652	65,653
Apr 24 2024	9.83	0.00	0.01%	9.875	9.887	9.815	73,090
Apr 23 2024	9.8295	0.08	0.86%	9.804	9.845	9.763	155,112
Apr 22 2024	9.746	0.03	0.34%	9.739	9.8145	9.7195	130,540
Apr 19 2024	9.713	-0.06	-0.66%	9.686	9.737	9.6685	176,541
Apr 18 2024	9.7775	0.01	0.10%	9.751	9.803	9.7205	281,327
Apr 17 2024	9.7675	-0.05	-0.51%	9.805	9.8385	9.765	59,427
Apr 16 2024	9.818	-0.12	-1.25%	9.812	9.8735	9.7735	103,531
Apr 15 2024	9.942	-0.05	-0.52%	9.958	10.042	9.926	105,952
Apr 12 2024	9.9935	0.06	0.56%	10.03	10.042	9.971	410,341
Apr 11 2024	9.938	0.01	0.10%	9.929	9.9415	9.885	184,016
Apr 10 2024	9.9285	0.07	0.66%	9.933	9.9585	9.8045	98,037
Apr 09 2024	9.863	-0.08	-0.83%	9.904	9.904	9.8235	93,849
Apr 08 2024	9.946	0.01	0.11%	9.947	9.9855	9.9135	72,504
Apr 05 2024	9.9355	-0.06	-0.61%	9.871	9.949	9.842	103,113
Apr 04 2024	9.996	0.01	0.07%	9.972	10.023	9.9475	80,304
Apr 03 2024	9.989	0.02	0.17%	9.974	10.043	9.9725	91,376

Sd Sp500 Etf Ac

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions