Market data

Select a section

Leverage Shares Public Limited Company LS -3X Short Silver ETP

(SLVS)
Sector: n/a
$0.20
$0.00 1.04
Last updated: 16:50:35

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $0.19 $0.20 $0.19 $0.20 18,290
30/10/2025 $0.20 $0.20 $0.19 $0.19 500
29/10/2025 $0.20 $0.20 $0.20 $0.20 53,832
28/10/2025 $0.23 $0.24 $0.21 $0.22 72,309
27/10/2025 $0.21 $0.23 $0.20 $0.22 14,495
24/10/2025 $0.21 $0.21 $0.19 $0.20 6,700
23/10/2025 $0.19 $0.19 $0.18 $0.19 4,161
22/10/2025 $0.20 $0.21 $0.20 $0.21 34,833
21/10/2025 $0.18 $0.20 $0.18 $0.20 12,662
20/10/2025 $0.18 $0.18 $0.16 $0.16 179,543
17/10/2025 $0.15 $0.17 $0.15 $0.17 11,653
16/10/2025 $0.17 $0.17 $0.15 $0.15 42,355
15/10/2025 $0.17 $0.17 $0.16 $0.16 15,000
14/10/2025 $0.17 $0.18 $0.17 $0.17 50,266
13/10/2025 $0.18 $0.19 $0.18 $0.18 72,602
10/10/2025 $0.19 $0.20 $0.19 $0.19 6,638
09/10/2025 $0.20 $0.20 $0.18 $0.20 80,050
08/10/2025 $0.21 $0.21 $0.20 $0.20 48,779
07/10/2025 $0.22 $0.22 $0.22 $0.22 4,032
06/10/2025 $0.23 $0.21 $0.20 $0.21 45
03/10/2025 $0.23 $0.23 $0.22 $0.22 2,007
02/10/2025 $0.24 $0.25 $0.24 $0.25 37,511
01/10/2025 $0.23 $0.24 $0.23 $0.23 2,223
30/09/2025 $0.25 $0.26 $0.25 $0.25 40,723
29/09/2025 $0.26 $0.26 $0.24 $0.24 10,000
26/09/2025 $0.27 $0.27 $0.26 $0.26 62,500
25/09/2025 $0.29 $0.31 $0.26 $0.28 0
24/09/2025 $0.29 $0.29 $0.29 $0.29 2,500
23/09/2025 $0.34 $0.30 $0.28 $0.29 0
22/09/2025 $0.34 $0.32 $0.30 $0.30 0
19/09/2025 $0.34 $0.35 $0.31 $0.32 0
18/09/2025 $0.34 $0.35 $0.34 $0.35 5,000
17/09/2025 $0.35 $0.35 $0.34 $0.34 2,772
16/09/2025 $0.35 $0.35 $0.31 $0.33 0
15/09/2025 $0.35 $0.35 $0.33 $0.33 0
12/09/2025 $0.35 $0.36 $0.32 $0.34 0
11/09/2025 $0.35 $0.37 $0.35 $0.35 0
10/09/2025 $0.35 $0.38 $0.36 $0.36 89
09/09/2025 $0.35 $0.37 $0.35 $0.37 0
08/09/2025 $0.35 $0.38 $0.34 $0.36 0
05/09/2025 $0.35 $0.38 $0.34 $0.37 0
04/09/2025 $0.35 $0.38 $0.36 $0.38 64
03/09/2025 $0.35 $0.39 $0.35 $0.36 0
02/09/2025 $0.35 $0.40 $0.36 $0.37 0
01/09/2025 $0.35 $0.36 $0.35 $0.36 300
29/08/2025 $0.46 $0.43 $0.42 $0.42 2
28/08/2025 $0.46 $0.45 $0.40 $0.44 0
27/08/2025 $0.46 $0.47 $0.44 $0.45 0
26/08/2025 $0.46 $0.46 $0.43 $0.44 0
25/08/2025 $0.46 $0.44 $0.43 $0.43 25
22/08/2025 $0.46 $0.44 $0.43 $0.43 25
21/08/2025 $0.46 $0.48 $0.46 $0.46 0
20/08/2025 $0.46 $0.51 $0.47 $0.48 0
19/08/2025 $0.46 $0.49 $0.46 $0.49 0
18/08/2025 $0.46 $0.48 $0.46 $0.47 0
15/08/2025 $0.46 $0.48 $0.46 $0.47 0
14/08/2025 $0.46 $0.47 $0.45 $0.47 9,260
13/08/2025 $0.46 $0.46 $0.46 $0.46 9,260
12/08/2025 $0.48 $0.50 $0.46 $0.47 0
11/08/2025 $0.48 $0.49 $0.46 $0.48 0
08/08/2025 $0.48 $0.47 $0.46 $0.46 25
07/08/2025 $0.48 $0.48 $0.47 $0.47 56
06/08/2025 $0.49 $0.49 $0.47 $0.48 0
05/08/2025 $0.49 $0.51 $0.47 $0.48 0
04/08/2025 $0.49 $0.52 $0.49 $0.50 0
01/08/2025 $0.49 $0.55 $0.49 $0.52 0
31/07/2025 $0.49 $0.53 $0.49 $0.53 0
30/07/2025 $0.49 $0.50 $0.44 $0.49 0
29/07/2025 $0.49 $0.48 $0.47 $0.48 62
28/07/2025 $0.49 $0.49 $0.47 $0.47 582
25/07/2025 $0.45 $0.47 $0.45 $0.47 25,000
24/07/2025 $0.44 $0.44 $0.44 $0.44 3
23/07/2025 $0.44 $0.44 $0.43 $0.43 1,654
22/07/2025 $0.44 $0.45 $0.44 $0.44 31,585
21/07/2025 $0.47 $0.48 $0.44 $0.44 0
18/07/2025 $0.47 $0.47 $0.47 $0.47 60
17/07/2025 $0.52 $0.50 $0.48 $0.48 15
16/07/2025 $0.52 $0.51 $0.47 $0.48 0
15/07/2025 $0.52 $0.50 $0.48 $0.50 438
14/07/2025 $0.52 $0.47 $0.45 $0.47 4
11/07/2025 $0.52 $0.52 $0.47 $0.47 13,243
10/07/2025 $0.56 $0.56 $0.54 $0.54 22,851
09/07/2025 $0.56 $0.56 $0.56 $0.56 2,000
08/07/2025 $0.54 $0.56 $0.52 $0.56 0
07/07/2025 $0.54 $0.55 $0.54 $0.55 69,688
04/07/2025 $0.54 $0.54 $0.53 $0.53 19,200
03/07/2025 $0.59 $0.56 $0.53 $0.54 0
02/07/2025 $0.59 $0.59 $0.55 $0.55 88,888
01/07/2025 $0.56 $0.57 $0.56 $0.57 185,714
30/06/2025 $0.58 $0.58 $0.58 $0.58 200
27/06/2025 $0.56 $0.58 $0.57 $0.57 15
26/06/2025 $0.56 $0.58 $0.54 $0.55 0
25/06/2025 $0.56 $0.59 $0.56 $0.58 0
24/06/2025 $0.56 $0.61 $0.56 $0.59 0
23/06/2025 $0.56 $0.58 $0.53 $0.56 0
20/06/2025 $0.56 $0.60 $0.57 $0.58 0
19/06/2025 $0.56 $0.59 $0.54 $0.58 0
18/06/2025 $0.56 $0.55 $0.50 $0.54 0
17/06/2025 $0.56 $0.55 $0.53 $0.53 124
16/06/2025 $0.56 $0.57 $0.55 $0.56 0
13/06/2025 $0.56 $0.59 $0.56 $0.57 0
12/06/2025 $0.56 $0.60 $0.55 $0.57 0
11/06/2025 $0.56 $0.57 $0.56 $0.57 550
10/06/2025 $0.58 $0.56 $0.54 $0.56 798
09/06/2025 $0.58 $0.58 $0.55 $0.55 2,002
06/06/2025 $0.66 $0.58 $0.58 $0.58 2
05/06/2025 $0.66 $0.66 $0.59 $0.60 45,237
04/06/2025 $0.68 $0.69 $0.61 $0.68 0
03/06/2025 $0.68 $0.69 $0.67 $0.67 1,361
02/06/2025 $0.76 $0.78 $0.68 $0.68 68
30/05/2025 $0.76 $0.78 $0.76 $0.78 4,530
29/05/2025 $0.77 $0.83 $0.74 $0.76 0
28/05/2025 $0.77 $0.78 $0.74 $0.78 0
27/05/2025 $0.77 $0.84 $0.75 $0.77 0
26/05/2025 $0.77 $0.77 $0.76 $0.76 3,000
23/05/2025 $0.77 $0.77 $0.76 $0.76 3,000
22/05/2025 $0.77 $0.81 $0.77 $0.78 3,150
21/05/2025 $0.86 $0.84 $0.69 $0.75 0
20/05/2025 $0.86 $0.87 $0.79 $0.79 0
19/05/2025 $0.86 $0.86 $0.80 $0.83 0
16/05/2025 $0.86 $0.87 $0.81 $0.86 0
15/05/2025 $0.86 $0.85 $0.83 $0.83 30
14/05/2025 $0.86 $0.90 $0.75 $0.84 0
13/05/2025 $0.86 $0.83 $0.73 $0.80 0
12/05/2025 $0.86 $0.86 $0.82 $0.82 120
09/05/2025 $0.82 $0.84 $0.80 $0.81 0
08/05/2025 $0.82 $0.90 $0.77 $0.82 0
07/05/2025 $0.82 $0.82 $0.82 $0.82 100
06/05/2025 $0.83 $0.83 $0.78 $0.78 200
05/05/2025 $0.85 $0.87 $0.85 $0.87 30

Market data

Select a section