Leverage Shares 3x Short Silver ETC (SLVS.L)
LSE - LSE Delayed Price. Currency in USD
Add to watchlist
At close: 10:14AM BST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | - |
| Apr 16, 2024 | 2.1375 | 2.1375 | 2.1375 | 2.2137 | 2.2137 | 52 |
| Apr 15, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Apr 12, 2024 | 2.0433 | 2.0433 | 2.0433 | 2.0433 | 2.0433 | - |
| Apr 11, 2024 | 2.3215 | 2.3215 | 2.3215 | 2.3215 | 2.3215 | - |
| Apr 10, 2024 | 2.2713 | 2.2713 | 2.2713 | 2.2713 | 2.2713 | - |
| Apr 09, 2024 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | - |
| Apr 08, 2024 | 2.3382 | 2.3382 | 2.3382 | 2.3382 | 2.3382 | - |
| Apr 05, 2024 | 2.4457 | 2.4457 | 2.4457 | 2.4457 | 2.4457 | - |
| Apr 04, 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| Apr 03, 2024 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | - |
| Apr 02, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Mar 28, 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| Mar 27, 2024 | 3.4688 | 3.4688 | 3.4688 | 3.4688 | 3.4688 | - |
| Mar 26, 2024 | 3.5113 | 3.5113 | 3.5113 | 3.5113 | 3.5113 | - |
| Mar 25, 2024 | 3.3898 | 3.3898 | 3.3898 | 3.3898 | 3.3898 | - |
| Mar 22, 2024 | 3.3993 | 3.3993 | 3.3993 | 3.3993 | 3.3993 | - |
| Mar 21, 2024 | 3.3872 | 3.3872 | 3.3872 | 3.3872 | 3.3872 | - |
| Mar 20, 2024 | 3.3512 | 3.3512 | 3.3512 | 3.3512 | 3.3512 | - |
| Mar 19, 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| Mar 18, 2024 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | - |
| Mar 15, 2024 | 3.1548 | 3.1548 | 3.1548 | 3.1548 | 3.1548 | - |
| Mar 14, 2024 | 3.3807 | 3.3807 | 3.3807 | 3.3807 | 3.3807 | - |
| Mar 13, 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| Mar 12, 2024 | 3.6625 | 3.6625 | 3.6625 | 3.6625 | 3.6625 | - |
| Mar 11, 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| Mar 08, 2024 | 3.6523 | 3.6523 | 3.6523 | 3.6523 | 3.6523 | - |
| Mar 07, 2024 | 3.5552 | 3.5552 | 3.5552 | 3.5552 | 3.5552 | - |
| Mar 06, 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| Mar 05, 2024 | 3.8698 | 3.8698 | 3.8698 | 3.8698 | 3.8698 | - |
| Mar 04, 2024 | 3.8985 | 3.8985 | 3.8985 | 3.8985 | 3.8985 | - |
| Mar 01, 2024 | 4.2663 | 4.2663 | 4.2663 | 4.2663 | 4.2663 | - |
| Feb 29, 2024 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | - |
| Feb 28, 2024 | 4.6677 | 4.6677 | 4.6677 | 4.6677 | 4.6677 | - |
| Feb 27, 2024 | 4.6125 | 4.6125 | 4.6125 | 4.6125 | 4.6125 | - |
| Feb 26, 2024 | 4.6062 | 4.6062 | 4.6062 | 4.6062 | 4.6062 | - |
| Feb 23, 2024 | 4.4145 | 4.4145 | 4.4145 | 4.4145 | 4.4145 | - |
| Feb 22, 2024 | 4.4528 | 4.4528 | 4.4528 | 4.4528 | 4.4528 | - |
| Feb 21, 2024 | 4.3885 | 4.3885 | 4.3885 | 4.3885 | 4.3885 | - |
| Feb 20, 2024 | 4.2810 | 4.2810 | 4.2800 | 4.3105 | 4.3105 | 3,949 |
| Feb 19, 2024 | 4.1450 | 4.2245 | 4.1350 | 4.2653 | 4.2653 | 3,956 |
| Feb 16, 2024 | 4.1995 | 4.1995 | 4.1995 | 4.1995 | 4.1995 | - |
| Feb 15, 2024 | 4.4635 | 4.4635 | 4.4635 | 4.4635 | 4.4635 | - |
| Feb 14, 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| Feb 13, 2024 | 4.9315 | 4.9315 | 4.9315 | 4.9315 | 4.9315 | - |
| Feb 12, 2024 | 4.5773 | 4.5773 | 4.5773 | 4.5773 | 4.5773 | - |
| Feb 09, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Feb 08, 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | - |
| Feb 07, 2024 | 4.7387 | 4.7387 | 4.7387 | 4.7387 | 4.7387 | - |
| Feb 06, 2024 | 4.7098 | 4.7098 | 4.7098 | 4.7098 | 4.7098 | - |
| Feb 05, 2024 | 4.7877 | 4.7877 | 4.7877 | 4.7877 | 4.7877 | - |
| Feb 02, 2024 | 4.5992 | 4.5992 | 4.5992 | 4.5992 | 4.5992 | - |
| Feb 01, 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| Jan 31, 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| Jan 30, 2024 | 4.3695 | 4.3695 | 4.3695 | 4.3695 | 4.3695 | - |
| Jan 29, 2024 | 4.3713 | 4.3713 | 4.3713 | 4.3713 | 4.3713 | - |
| Jan 26, 2024 | 4.5382 | 4.5382 | 4.5382 | 4.5382 | 4.5382 | - |
| Jan 25, 2024 | 4.5338 | 4.5338 | 4.5338 | 4.5338 | 4.5338 | - |
| Jan 24, 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| Jan 23, 2024 | 4.8028 | 4.8028 | 4.8028 | 4.8028 | 4.8028 | - |
| Jan 22, 2024 | 4.9208 | 4.9208 | 4.9208 | 4.9208 | 4.9208 | - |
| Jan 19, 2024 | 4.6953 | 4.6953 | 4.6953 | 4.6953 | 4.6953 | - |
| Jan 18, 2024 | 4.5965 | 4.5965 | 4.5965 | 4.5965 | 4.5965 | - |
| Jan 17, 2024 | 4.6508 | 4.6508 | 4.6508 | 4.6508 | 4.6508 | - |
| Jan 16, 2024 | 4.4338 | 4.4338 | 4.4338 | 4.4338 | 4.4338 | - |
| Jan 15, 2024 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| Jan 12, 2024 | 4.1997 | 4.1997 | 4.1997 | 4.1997 | 4.1997 | - |
| Jan 11, 2024 | 4.6898 | 4.6898 | 4.6898 | 4.6898 | 4.6898 | - |
| Jan 10, 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| Jan 09, 2024 | 4.3886 | 4.3886 | 4.3886 | 4.4183 | 4.4183 | 118 |
| Jan 08, 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| Jan 05, 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| Jan 04, 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| Jan 03, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.4295 | 4.4295 | 127 |
| Jan 02, 2024 | 3.7522 | 3.7522 | 3.7522 | 3.9843 | 3.9843 | 149 |
| Dec 29, 2023 | 3.9760 | 3.9760 | 3.9760 | 4.0068 | 4.0068 | 233 |
| Dec 28, 2023 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| Dec 27, 2023 | 3.7205 | 3.7205 | 3.7205 | 3.7205 | 3.7205 | - |
| Dec 22, 2023 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| Dec 21, 2023 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| Dec 20, 2023 | 3.7248 | 3.7248 | 3.7248 | 3.7248 | 3.7248 | - |
| Dec 19, 2023 | 3.9111 | 3.9111 | 3.9111 | 3.8080 | 3.8080 | 308 |
| Dec 18, 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Dec 15, 2023 | 3.8737 | 3.8737 | 3.8737 | 3.8737 | 3.8737 | - |
| Dec 14, 2023 | 3.8415 | 3.8915 | 3.8415 | 3.8000 | 3.8000 | 480 |
| Dec 13, 2023 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
| Dec 12, 2023 | 4.1509 | 4.1509 | 4.1509 | 4.6295 | 4.6295 | 85 |
| Dec 11, 2023 | 4.6175 | 4.6175 | 4.6175 | 4.6175 | 4.6175 | - |
| Dec 08, 2023 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | 4.3970 | - |
| Dec 07, 2023 | 4.0868 | 4.0868 | 4.0868 | 4.0868 | 4.0868 | - |
| Dec 06, 2023 | 3.9618 | 3.9618 | 3.9618 | 3.9618 | 3.9618 | - |
| Dec 05, 2023 | 3.6215 | 3.6215 | 3.6215 | 3.9365 | 3.9365 | 34 |
| Dec 04, 2023 | 3.7465 | 3.7465 | 3.7465 | 3.7465 | 3.7465 | - |
| Dec 01, 2023 | 3.4118 | 3.4118 | 3.4118 | 3.4118 | 3.4118 | - |
| Nov 30, 2023 | 3.4467 | 3.4467 | 3.4467 | 3.4467 | 3.4467 | - |
| Nov 29, 2023 | 3.5717 | 3.5717 | 3.5717 | 3.5717 | 3.5717 | - |
| Nov 28, 2023 | 3.9901 | 3.9901 | 3.9901 | 3.5738 | 3.5738 | 81 |
| Nov 27, 2023 | 3.7143 | 3.7143 | 3.7143 | 3.7143 | 3.7143 | - |
| Nov 24, 2023 | 3.8885 | 3.8885 | 3.8885 | 3.8885 | 3.8885 | - |
| Nov 23, 2023 | 4.2038 | 4.2038 | 4.2038 | 4.2038 | 4.2038 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.