Market data

Select a section

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

(SLVS)
Sector: n/a
$1.17
$0.04 3.64
Last updated: 16:35:30

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 $1.12 $1.17 $1.17 $1.17 1
16/01/2025 $1.12 $1.13 $1.12 $1.17 400
15/01/2025 $1.26 $1.32 $1.06 $1.17 0
14/01/2025 $1.26 $1.26 $1.22 $1.22 1,503
13/01/2025 $1.19 $1.28 $1.19 $1.26 2,602
10/01/2025 $1.36 $1.22 $1.17 $1.17 260
09/01/2025 $1.36 $1.25 $1.16 $1.20 0
08/01/2025 $1.36 $1.34 $1.08 $1.21 0
07/01/2025 $1.36 $1.21 $1.20 $1.21 260
06/01/2025 $1.36 $1.39 $1.14 $1.21 0
03/01/2025 $1.36 $1.38 $1.11 $1.26 0
02/01/2025 $1.36 $1.43 $1.19 $1.29 0
01/01/2025 $1.36 $1.38 $1.36 $1.38 300
31/12/2024 $1.36 $1.38 $1.36 $1.38 300
30/12/2024 $1.31 $1.38 $1.31 $1.38 9,902
27/12/2024 $1.37 $1.29 $1.25 $1.29 129
26/12/2024 $1.37 $1.38 $1.16 $1.29 0
25/12/2024 $1.37 $1.38 $1.16 $1.29 0
24/12/2024 $1.37 $1.38 $1.16 $1.29 0
23/12/2024 $1.37 $1.38 $1.14 $1.29 0
20/12/2024 $1.37 $1.41 $1.25 $1.31 49,342
19/12/2024 $1.16 $1.39 $1.28 $1.38 11
18/12/2024 $1.16 $1.22 $1.22 $1.22 1
17/12/2024 $1.16 $1.22 $1.19 $1.19 3
16/12/2024 $1.16 $1.18 $1.16 $1.18 1,075
13/12/2024 $1.16 $1.19 $1.14 $1.19 934
12/12/2024 $1.00 $1.14 $1.00 $1.13 106
11/12/2024 $1.18 $1.14 $0.96 $1.01 0
10/12/2024 $1.18 $1.14 $0.94 $1.04 0
09/12/2024 $1.18 $1.10 $1.01 $1.01 22
06/12/2024 $1.18 $1.15 $1.11 $1.11 13
05/12/2024 $1.18 $1.11 $1.10 $1.11 100
04/12/2024 $1.18 $1.25 $1.00 $1.09 0
03/12/2024 $1.18 $1.26 $1.03 $1.14 0
02/12/2024 $1.18 $1.23 $1.20 $1.20 1
29/11/2024 $1.18 $1.18 $1.17 $1.17 8,857
28/11/2024 $1.31 $1.31 $1.28 $1.28 25,710
27/11/2024 $1.21 $1.25 $1.22 $1.24 4
26/11/2024 $1.21 $1.24 $1.20 $1.20 1
25/11/2024 $1.21 $1.24 $1.17 $1.24 3
22/11/2024 $1.21 $1.25 $1.02 $1.16 0
21/11/2024 $1.21 $1.27 $1.00 $1.13 0
20/11/2024 $1.21 $1.19 $1.13 $1.13 3
19/11/2024 $1.21 $1.23 $1.01 $1.13 0
18/11/2024 $1.21 $1.29 $1.04 $1.13 0
15/11/2024 $1.21 $1.23 $1.21 $1.21 211
14/11/2024 $1.17 $1.29 $1.21 $1.19 102
13/11/2024 $1.17 $1.19 $1.17 $1.19 2,905
12/11/2024 $1.17 $1.23 $1.17 $1.20 186
11/11/2024 $1.17 $1.22 $1.12 $1.22 4,340
08/11/2024 $1.10 $1.12 $1.10 $1.12 664
07/11/2024 $1.00 $1.15 $1.07 $1.09 452
06/11/2024 $1.00 $1.16 $1.05 $1.14 65
05/11/2024 $1.00 $1.12 $0.90 $1.01 0
04/11/2024 $1.00 $1.08 $0.91 $1.02 0
01/11/2024 $1.00 $1.01 $0.99 $1.01 21,151
31/10/2024 $0.90 $1.02 $1.00 $1.00 1
30/10/2024 $0.90 $0.99 $0.84 $0.91 0
29/10/2024 $0.90 $0.90 $0.86 $0.88 11,160
28/10/2024 $0.98 $1.00 $0.87 $0.91 0
25/10/2024 $0.98 $0.95 $0.88 $0.90 315
24/10/2024 $0.98 $0.93 $0.93 $0.93 12
23/10/2024 $0.98 $0.93 $0.85 $0.93 24
22/10/2024 $0.98 $0.90 $0.85 $0.85 36
21/10/2024 $0.98 $0.98 $0.85 $0.94 3,220
18/10/2024 $1.16 $1.18 $1.05 $1.05 11
17/10/2024 $1.16 $1.16 $1.14 $1.14 2,069
16/10/2024 $1.16 $1.22 $1.00 $1.14 0
15/10/2024 $1.16 $1.31 $1.10 $1.16 0
14/10/2024 $1.16 $1.31 $1.07 $1.22 0
11/10/2024 $1.14 $1.30 $1.08 $1.16 0
10/10/2024 $1.14 $1.28 $1.25 $1.28 17
09/10/2024 $1.14 $1.44 $1.19 $1.28 0
08/10/2024 $1.14 $1.32 $1.21 $1.32 116
07/10/2024 $1.14 $1.16 $1.13 $1.16 1
04/10/2024 $1.14 $1.13 $1.05 $1.08 4
03/10/2024 $1.14 $1.19 $1.14 $1.14 5,962
02/10/2024 $1.10 $1.19 $1.10 $1.17 2,387
01/10/2024 $1.12 $1.18 $1.17 $1.17 2
30/09/2024 $1.12 $1.31 $1.09 $1.23 0
27/09/2024 $1.12 $1.21 $1.12 $1.15 431
26/09/2024 $1.15 $1.14 $1.06 $1.11 39
25/09/2024 $1.15 $1.15 $1.11 $1.14 37
24/09/2024 $1.23 $1.20 $1.18 $1.18 1
23/09/2024 $1.23 $1.43 $1.17 $1.28 0
20/09/2024 $1.23 $1.27 $1.22 $1.27 436
19/09/2024 $1.33 $1.29 $1.23 $1.28 11
18/09/2024 $1.33 $1.35 $1.33 $1.35 100
17/09/2024 $1.33 $1.33 $1.29 $1.32 305
16/09/2024 $1.29 $1.35 $1.29 $1.31 662
13/09/2024 $1.42 $1.42 $1.18 $1.47 3,319
12/09/2024 $1.63 $1.51 $1.47 $1.68 183
11/09/2024 $1.63 $1.71 $1.54 $1.70 21
10/09/2024 $1.82 $1.73 $1.70 $1.70 135
09/09/2024 $1.82 $1.91 $1.59 $1.75 0
06/09/2024 $1.82 $1.66 $1.52 $1.66 130
05/09/2024 $1.82 $1.82 $1.57 $1.63 160
04/09/2024 $1.59 $1.81 $1.72 $1.74 17
03/09/2024 $1.59 $1.82 $1.72 $1.80 136
02/09/2024 $1.59 $1.74 $1.59 $1.63 27,201
30/08/2024 $1.47 $1.71 $1.40 $1.63 0
29/08/2024 $1.47 $1.73 $1.36 $1.55 0
28/08/2024 $1.47 $1.70 $1.43 $1.56 0
27/08/2024 $1.47 $1.48 $1.46 $1.46 2,299
26/08/2024 $1.58 $1.63 $1.55 $1.63 1
23/08/2024 $1.58 $1.63 $1.55 $1.63 1
22/08/2024 $1.58 $1.63 $1.55 $1.63 1
21/08/2024 $1.58 $1.58 $1.54 $1.54 2,100
20/08/2024 $1.55 $1.55 $1.55 $1.55 1,889
19/08/2024 $2.03 $1.81 $1.48 $1.55 0
16/08/2024 $2.03 $1.93 $1.57 $1.75 0
15/08/2024 $2.03 $2.01 $1.59 $1.74 0
14/08/2024 $2.03 $2.10 $1.69 $1.92 0
13/08/2024 $2.03 $2.07 $1.68 $1.90 0
12/08/2024 $2.03 $2.08 $1.66 $1.86 0
09/08/2024 $2.03 $2.09 $1.76 $1.94 0
08/08/2024 $2.03 $2.24 $1.74 $1.95 0
07/08/2024 $2.03 $2.25 $1.86 $2.05 0
06/08/2024 $1.57 $2.27 $1.57 $2.03 0
05/08/2024 $1.57 $1.99 $1.73 $1.99 14
02/08/2024 $1.57 $1.82 $1.68 $1.82 4
01/08/2024 $1.57 $1.82 $1.50 $1.75 0
31/07/2024 $1.57 $1.76 $1.71 $1.72 7
30/07/2024 $1.57 $1.89 $1.87 $1.87 2
29/07/2024 $1.57 $1.96 $1.85 $1.95 2
26/07/2024 $1.57 $2.08 $1.75 $1.89 0
25/07/2024 $1.57 $1.95 $1.88 $1.89 7
24/07/2024 $1.57 $1.78 $1.47 $1.63 0
23/07/2024 $1.57 $1.86 $1.54 $1.68 0
22/07/2024 $1.57 $1.73 $1.70 $1.70 4
19/07/2024 $1.57 $1.69 $1.57 $1.65 1,051
18/07/2024 $1.45 $1.63 $1.31 $1.51 0

Market data

Select a section