Market data

Select a section

Leverage Shares Public Limited Company LS 3X Long Silver ETP

(SLV3)
Sector: n/a
$9.60
$-0.42 -4.17
Last updated: 12:18:02

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $10.07 $10.67 $9.97 $9.71 1,110
21/11/2024 $9.74 $10.30 $9.59 $9.71 285
20/11/2024 $10.04 $10.04 $9.74 $9.99 225
19/11/2024 $10.30 $10.36 $10.01 $10.01 4,202
18/11/2024 $9.54 $10.12 $9.54 $10.04 706
15/11/2024 $9.61 $9.66 $9.34 $9.45 926
14/11/2024 $8.90 $9.46 $8.70 $9.45 2,265
13/11/2024 $9.96 $9.96 $9.67 $9.62 585
12/11/2024 $9.40 $9.82 $9.21 $9.62 603
11/11/2024 $10.17 $10.53 $9.47 $9.47 1,196
08/11/2024 $10.49 $10.73 $10.37 $10.37 836
07/11/2024 $10.22 $10.84 $10.11 $10.64 330
06/11/2024 $11.21 $12.04 $9.85 $10.20 1,407
05/11/2024 $12.01 $12.03 $11.56 $11.82 300
04/11/2024 $11.77 $12.07 $11.66 $11.66 1,418
01/11/2024 $11.95 $12.14 $11.78 $11.78 1,310
31/10/2024 $13.00 $13.00 $11.75 $11.86 5,150
30/10/2024 $13.20 $13.70 $13.00 $13.78 266
29/10/2024 $13.28 $14.05 $13.28 $13.78 107
28/10/2024 $12.95 $13.29 $12.77 $13.29 1,427
25/10/2024 $12.96 $13.48 $12.52 $13.48 2,468
24/10/2024 $13.60 $13.87 $12.94 $12.98 2,641
23/10/2024 $14.44 $14.44 $12.90 $12.98 13,175
22/10/2024 $13.70 $14.39 $13.68 $14.37 2,792
21/10/2024 $13.69 $13.76 $12.98 $13.20 2,860
18/10/2024 $11.40 $12.09 $11.40 $12.09 785
17/10/2024 $11.00 $11.42 $10.98 $11.18 171
16/10/2024 $11.27 $11.58 $11.09 $11.25 271
15/10/2024 $10.61 $10.98 $10.47 $10.98 402
14/10/2024 $11.00 $11.00 $10.48 $10.48 4,206
11/10/2024 $10.57 $11.06 $10.57 $11.06 160
10/10/2024 $10.44 $10.61 $10.09 $10.32 196
09/10/2024 $10.05 $10.24 $9.88 $10.07 3,256
08/10/2024 $10.68 $11.25 $9.70 $9.70 3,023
07/10/2024 $11.48 $11.53 $11.02 $11.23 885
04/10/2024 $11.60 $12.61 $11.40 $12.07 1,823
03/10/2024 $11.53 $11.53 $11.00 $11.48 18,988
02/10/2024 $11.10 $11.41 $11.10 $11.25 254
01/10/2024 $10.96 $11.19 $10.95 $11.19 1,263
30/09/2024 $11.26 $11.26 $10.64 $10.69 1,233
27/09/2024 $11.44 $11.75 $11.40 $11.43 226
26/09/2024 $11.71 $12.38 $11.51 $11.88 1,394
25/09/2024 $11.40 $11.87 $11.40 $11.57 1,257
24/09/2024 $10.61 $11.39 $10.58 $11.39 1,025
23/09/2024 $10.32 $10.68 $10.25 $10.61 2,239
20/09/2024 $10.94 $11.12 $10.72 $10.72 3,018
19/09/2024 $10.95 $10.95 $10.41 $10.62 2,703
18/09/2024 $10.25 $10.42 $10.21 $10.23 4,532
17/09/2024 $10.41 $10.51 $10.05 $10.51 1,288
16/09/2024 $10.87 $10.87 $10.38 $10.53 3,718
13/09/2024 $9.84 $10.83 $9.81 $9.51 686
12/09/2024 $9.07 $9.52 $8.66 $8.47 3,582
11/09/2024 $8.30 $8.72 $8.19 $8.37 34
10/09/2024 $8.30 $8.47 $8.13 $8.37 1,312
09/09/2024 $8.09 $8.23 $8.04 $8.14 2,213
06/09/2024 $8.94 $8.94 $8.56 $8.62 4,538
05/09/2024 $8.36 $10.06 $8.12 $8.82 3,091
04/09/2024 $8.03 $8.39 $7.97 $8.29 4,516
03/09/2024 $8.57 $8.89 $7.84 $8.05 6,943
02/09/2024 $9.20 $10.68 $8.25 $8.98 22,070
30/08/2024 $9.05 $9.05 $8.98 $8.98 200
29/08/2024 $9.64 $9.66 $9.49 $9.54 350
28/08/2024 $9.64 $9.64 $9.39 $9.43 137
27/08/2024 $10.12 $10.41 $9.95 $10.06 7,174
26/08/2024 $9.61 $9.75 $9.12 $9.14 1,411
23/08/2024 $9.61 $9.75 $9.12 $9.14 1,411
22/08/2024 $9.61 $9.75 $9.12 $9.14 1,411
21/08/2024 $9.77 $10.21 $9.46 $9.71 1,285
20/08/2024 $9.65 $10.00 $9.58 $9.66 4,160
19/08/2024 $9.15 $9.66 $9.14 $9.61 1,090
16/08/2024 $8.43 $8.61 $8.43 $8.61 2,592
15/08/2024 $8.32 $8.87 $8.32 $8.63 224
14/08/2024 $8.26 $8.28 $7.89 $7.89 2,542
13/08/2024 $8.21 $8.57 $8.00 $8.00 590
12/08/2024 $8.24 $8.31 $8.00 $8.18 1,835
09/08/2024 $7.95 $8.02 $7.85 $7.85 352
08/08/2024 $7.44 $7.81 $7.41 $7.81 417
07/08/2024 $7.63 $7.66 $7.51 $7.52 598
06/08/2024 $7.91 $7.91 $7.00 $7.57 1,173
05/08/2024 $8.42 $8.96 $7.03 $7.77 8,847
02/08/2024 $9.36 $9.39 $8.64 $8.64 91
01/08/2024 $9.44 $9.46 $9.00 $9.00 3,050
31/07/2024 $8.93 $9.16 $8.93 $9.16 1,615
30/07/2024 $8.42 $8.49 $8.38 $8.49 465
29/07/2024 $8.60 $8.63 $7.96 $8.02 333
26/07/2024 $8.31 $8.35 $8.22 $8.43 308
25/07/2024 $8.50 $8.56 $8.14 $8.43 2,532
24/07/2024 $9.79 $9.91 $9.79 $9.91 101
23/07/2024 $9.34 $9.79 $9.34 $9.60 132
22/07/2024 $9.50 $9.70 $9.30 $9.49 3,488
19/07/2024 $9.96 $9.96 $9.62 $9.77 368
18/07/2024 $11.14 $11.14 $10.73 $10.73 41
17/07/2024 $11.53 $11.76 $10.83 $10.92 727
16/07/2024 $12.10 $12.13 $11.61 $12.13 16
15/07/2024 $12.10 $11.77 $11.39 $11.77 23
12/07/2024 $12.10 $11.72 $10.49 $11.71 101
11/07/2024 $12.10 $12.58 $11.72 $12.51 606
10/07/2024 $11.80 $11.80 $11.77 $11.77 1
09/07/2024 $11.90 $11.94 $11.36 $11.37 1,949
08/07/2024 $11.92 $11.93 $11.80 $11.88 113
05/07/2024 $11.40 $12.05 $11.36 $12.05 536
04/07/2024 $11.42 $11.42 $11.36 $11.36 56
03/07/2024 $11.21 $11.34 $11.21 $11.34 576
02/07/2024 $9.83 $10.42 $10.09 $10.41 13
01/07/2024 $9.83 $12.06 $8.85 $10.03 0
28/06/2024 $9.83 $10.11 $9.54 $10.05 8
27/06/2024 $9.83 $9.79 $9.55 $9.79 10
26/06/2024 $9.83 $9.84 $8.91 $9.72 1,522
25/06/2024 $10.26 $10.26 $9.78 $9.86 804
24/06/2024 $10.67 $10.50 $10.36 $10.46 13
21/06/2024 $10.67 $11.47 $10.53 $10.53 1,106
20/06/2024 $11.28 $11.83 $11.15 $11.53 8,589
19/06/2024 $10.28 $10.87 $10.31 $10.47 0
18/06/2024 $10.28 $10.34 $10.21 $10.24 980
17/06/2024 $10.26 $10.33 $10.13 $10.33 100
14/06/2024 $10.20 $10.21 $10.08 $10.08 228
13/06/2024 $10.28 $10.61 $9.95 $9.95 5,156
12/06/2024 $10.42 $11.32 $10.42 $11.13 1,619
11/06/2024 $10.19 $10.47 $10.11 $10.11 1,135
10/06/2024 $10.64 $10.77 $10.64 $10.69 320
07/06/2024 $12.69 $12.91 $10.45 $10.45 13,253
06/06/2024 $11.72 $12.64 $11.72 $12.64 801
05/06/2024 $11.06 $11.16 $10.86 $11.16 332
04/06/2024 $11.57 $12.09 $10.73 $10.95 2,184
03/06/2024 $11.77 $11.99 $11.70 $11.99 550
31/05/2024 $13.35 $12.80 $12.00 $12.00 1
30/05/2024 $13.35 $13.41 $13.11 $13.11 290
29/05/2024 $14.15 $14.15 $13.69 $14.00 40,762
28/05/2024 $12.50 $13.82 $12.50 $13.82 2,483
27/05/2024 $12.05 $12.23 $12.05 $12.09 1,074

Market data

Select a section