Market data

Select a section

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

(SLVS)
Sector: n/a
$1.11
$-0.00 -0.36
Last updated: 16:36:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section