Market data

Select a section

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

(SLVS)
Sector: n/a
$0.47
$-0.01 -2.12
Last updated: 16:39:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
02/05/2025 $0.85 $0.87 $0.85 $0.87 30
01/05/2025 $0.84 $0.85 $0.84 $0.85 100
30/04/2025 $0.83 $0.84 $0.81 $0.81 4,906
29/04/2025 $0.78 $0.79 $0.78 $0.79 2,500
28/04/2025 $0.79 $0.79 $0.78 $0.79 12,963
25/04/2025 $0.81 $0.84 $0.67 $0.80 0
24/04/2025 $0.81 $0.81 $0.77 $0.77 7,204
23/04/2025 $0.81 $0.81 $0.77 $0.77 4,002
22/04/2025 $0.83 $0.83 $0.82 $0.82 250
21/04/2025 $0.89 $0.89 $0.87 $0.87 100
18/04/2025 $0.89 $0.89 $0.87 $0.87 100
17/04/2025 $0.89 $0.89 $0.87 $0.87 100
16/04/2025 $0.89 $0.94 $0.75 $0.82 0
15/04/2025 $0.89 $0.89 $0.87 $0.87 30
14/04/2025 $0.89 $0.89 $0.88 $0.88 4,000
11/04/2025 $1.06 $1.06 $0.83 $0.88 0
10/04/2025 $1.06 $1.11 $0.84 $0.97 0
09/04/2025 $1.06 $1.06 $1.02 $1.05 1,104
08/04/2025 $1.07 $1.08 $1.07 $1.08 300
07/04/2025 $0.89 $1.15 $0.94 $1.11 0
04/04/2025 $0.89 $1.13 $1.08 $1.11 3
03/04/2025 $0.89 $0.93 $0.84 $0.93 13,286
02/04/2025 $0.81 $0.82 $0.78 $0.79 0
01/04/2025 $0.81 $0.87 $0.77 $0.80 0
31/03/2025 $0.81 $0.82 $0.75 $0.79 0
28/03/2025 $0.81 $0.78 $0.75 $0.78 2
27/03/2025 $0.81 $0.82 $0.76 $0.76 0
26/03/2025 $0.81 $0.81 $0.80 $0.81 5
25/03/2025 $0.81 $0.87 $0.80 $0.81 0
24/03/2025 $0.81 $0.87 $0.84 $0.87 0
21/03/2025 $0.81 $0.87 $0.86 $0.87 5
20/03/2025 $0.81 $0.86 $0.80 $0.84 0
19/03/2025 $0.81 $0.82 $0.81 $0.82 810
18/03/2025 $0.81 $0.79 $0.79 $0.79 1
17/03/2025 $0.81 $0.82 $0.81 $0.82 10
14/03/2025 $0.81 $0.83 $0.79 $0.82 19,110
13/03/2025 $0.87 $0.87 $0.80 $0.80 7,200
12/03/2025 $0.87 $0.87 $0.86 $0.86 10
11/03/2025 $0.91 $0.94 $0.89 $0.89 0
10/03/2025 $0.91 $0.95 $0.91 $0.95 110
07/03/2025 $0.94 $0.95 $0.90 $0.94 0
06/03/2025 $0.94 $0.94 $0.89 $0.90 1,338
05/03/2025 $1.00 $1.00 $0.91 $0.91 0
04/03/2025 $1.00 $1.02 $0.96 $1.00 0
03/03/2025 $1.00 $1.06 $0.98 $1.00 0
28/02/2025 $1.00 $1.08 $1.06 $1.06 4
27/02/2025 $1.00 $1.03 $1.00 $1.03 110
26/02/2025 $0.91 $1.04 $0.97 $0.98 0
25/02/2025 $0.91 $1.04 $0.91 $1.03 0
24/02/2025 $0.91 $0.99 $0.85 $0.95 0
21/02/2025 $0.91 $1.00 $0.84 $0.92 0
20/02/2025 $0.91 $0.91 $0.89 $0.89 13
19/02/2025 $1.00 $0.99 $0.82 $0.92 0
18/02/2025 $1.00 $0.91 $0.91 $0.91 1
17/02/2025 $1.00 $0.97 $0.91 $0.96 0
14/02/2025 $1.00 $0.97 $0.80 $0.94 0
13/02/2025 $1.00 $0.98 $0.94 $0.96 0
12/02/2025 $1.00 $1.00 $0.97 $0.97 216
11/02/2025 $0.97 $0.99 $0.97 $0.99 8
10/02/2025 $1.12 $1.07 $0.89 $0.98 0
07/02/2025 $1.12 $1.03 $0.85 $0.97 0
06/02/2025 $1.12 $1.07 $0.89 $0.95 0
05/02/2025 $1.12 $1.05 $0.88 $0.95 0
04/02/2025 $1.12 $1.12 $0.91 $0.97 0
03/02/2025 $1.12 $1.09 $1.03 $1.03 22
31/01/2025 $1.12 $1.05 $1.00 $1.04 12
30/01/2025 $1.12 $1.18 $0.94 $1.03 0
29/01/2025 $1.12 $1.15 $1.11 $1.11 16,341
28/01/2025 $1.25 $1.31 $1.11 $1.18 0
27/01/2025 $1.25 $1.25 $1.18 $1.18 2,718
24/01/2025 $1.12 $1.23 $1.01 $1.13 0
23/01/2025 $1.12 $1.28 $1.05 $1.18 0
22/01/2025 $1.12 $1.25 $1.00 $1.13 0
21/01/2025 $1.12 $1.26 $1.01 $1.13 0
20/01/2025 $1.12 $1.28 $1.13 $1.14 0

Market data

Select a section