Market data

Select a section

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

(SLVS)
Sector: n/a
$1.28
$-0.07 -5.27
Last updated: 16:35:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $1.45 $1.53 $1.29 $1.49 0
16/07/2024 $1.45 $1.35 $1.35 $1.35 1
15/07/2024 $1.45 $1.58 $1.33 $1.40 0
12/07/2024 $1.45 $1.57 $1.29 $1.41 0
11/07/2024 $1.45 $1.35 $1.30 $1.32 7
10/07/2024 $1.45 $1.53 $1.27 $1.41 0
09/07/2024 $1.45 $1.52 $1.26 $1.46 0
08/07/2024 $1.45 $1.42 $1.40 $1.40 1
05/07/2024 $1.45 $1.45 $1.38 $1.38 1,498
04/07/2024 $1.50 $1.50 $1.46 $1.47 965
03/07/2024 $1.54 $1.54 $1.45 $1.47 2,520
02/07/2024 $1.67 $1.80 $1.51 $1.62 0
01/07/2024 $1.67 $1.68 $1.67 $1.68 756
28/06/2024 $1.62 $1.85 $1.49 $1.68 0
27/06/2024 $1.62 $1.90 $1.55 $1.73 0
26/06/2024 $1.62 $1.78 $1.74 $1.74 5
25/06/2024 $1.62 $1.81 $1.51 $1.72 0
24/06/2024 $1.62 $1.78 $1.47 $1.63 0
21/06/2024 $1.62 $1.62 $1.62 $1.62 3,787
20/06/2024 $1.52 $1.56 $1.46 $1.50 5,728
19/06/2024 $1.71 $1.72 $1.61 $1.70 0
18/06/2024 $1.71 $1.71 $1.70 $1.70 1,950
17/06/2024 $1.74 $1.87 $1.53 $1.69 0
14/06/2024 $1.74 $1.91 $1.56 $1.74 0
13/06/2024 $1.74 $1.76 $1.74 $1.76 2,882
12/06/2024 $1.66 $1.84 $1.42 $1.57 0
11/06/2024 $1.66 $1.91 $1.55 $1.74 0
10/06/2024 $1.66 $1.70 $1.65 $1.66 2,865
07/06/2024 $1.72 $1.86 $1.33 $1.71 0
06/06/2024 $1.72 $1.76 $1.43 $1.47 0
05/06/2024 $1.72 $1.72 $1.68 $1.68 1,874
04/06/2024 $1.42 $1.72 $1.70 $1.72 737
03/06/2024 $1.42 $1.75 $1.43 $1.58 0
31/05/2024 $1.42 $1.59 $1.42 $1.59 100
30/05/2024 $1.44 $1.46 $1.44 $1.46 1,400
29/05/2024 $1.35 $1.37 $1.35 $1.37 1,747
28/05/2024 $1.48 $1.50 $1.40 $1.40 2,433
27/05/2024 $1.61 $1.64 $1.60 $1.64 525
24/05/2024 $1.61 $1.64 $1.60 $1.64 525
23/05/2024 $1.61 $1.67 $1.28 $1.65 4,141
22/05/2024 $1.46 $1.65 $1.33 $1.51 0
21/05/2024 $1.46 $1.57 $1.39 $1.40 270
20/05/2024 $2.10 $1.54 $1.41 $1.42 91
17/05/2024 $2.10 $1.82 $1.65 $1.65 7
16/05/2024 $2.10 $2.04 $1.64 $1.83 0
15/05/2024 $2.10 $2.19 $1.68 $1.89 0
14/05/2024 $2.10 $2.10 $1.75 $2.17 472
13/05/2024 $2.64 $2.45 $1.84 $2.17 0
10/05/2024 $2.64 $2.46 $1.74 $2.14 0
09/05/2024 $2.64 $2.61 $1.93 $2.16 0
08/05/2024 $2.64 $2.73 $1.99 $2.34 0
07/05/2024 $2.64 $2.78 $1.99 $2.38 0
06/05/2024 $2.64 $2.68 $2.64 $2.68 1,250
03/05/2024 $2.64 $2.68 $2.64 $2.68 1,250
02/05/2024 $2.55 $3.07 $2.30 $2.59 0
01/05/2024 $2.55 $2.98 $2.20 $2.60 0
30/04/2024 $2.55 $2.64 $2.55 $2.64 661
29/04/2024 $2.47 $2.76 $2.07 $2.43 0
26/04/2024 $2.47 $2.68 $2.01 $2.45 0
25/04/2024 $2.47 $2.77 $2.06 $2.40 0
24/04/2024 $2.47 $2.47 $2.40 $2.40 732
23/04/2024 $4.28 $2.83 $2.09 $2.42 0
22/04/2024 $4.28 $2.71 $2.04 $2.43 0
19/04/2024 $4.28 $2.46 $1.85 $2.13 0
18/04/2024 $4.28 $2.42 $1.82 $2.16 0
17/04/2024 $4.28 $2.45 $1.81 $2.12 0
16/04/2024 $4.28 $2.43 $1.83 $2.21 0
15/04/2024 $4.28 $2.44 $1.84 $2.04 0
12/04/2024 $4.28 $2.38 $1.67 $2.04 0
11/04/2024 $4.28 $2.60 $1.95 $2.32 0
10/04/2024 $4.28 $2.71 $1.96 $2.27 0
09/04/2024 $4.28 $2.60 $1.92 $2.35 0
08/04/2024 $4.28 $2.70 $2.02 $2.34 0
05/04/2024 $4.28 $3.06 $2.29 $2.45 0
04/04/2024 $4.28 $2.96 $2.22 $2.52 0
03/04/2024 $4.28 $3.15 $2.32 $2.65 0
02/04/2024 $4.28 $3.54 $2.63 $2.99 0
01/04/2024 $4.28 $3.93 $2.99 $3.35 0
29/03/2024 $4.28 $3.93 $2.99 $3.35 0
28/03/2024 $4.28 $3.93 $2.99 $3.35 0
27/03/2024 $4.28 $3.40 $3.40 $3.40 0
26/03/2024 $4.28 $3.40 $3.40 $3.40 0
25/03/2024 $4.28 $3.40 $3.40 $3.40 0
22/03/2024 $4.28 $3.80 $2.94 $3.40 0
21/03/2024 $4.28 $3.62 $2.64 $3.39 0
20/03/2024 $4.28 $3.80 $2.88 $3.35 0

Market data

Select a section