Leverage Shares 3x Short Silver ETC (SLVS.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 03:00PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 2.6415 | 2.6415 | 2.6415 | 2.6825 | 2.6825 | 1,250 |
| 02 May 2024 | 2.5868 | 2.5868 | 2.5868 | 2.5868 | 2.5868 | - |
| 01 May 2024 | 2.6003 | 2.6003 | 2.6003 | 2.6003 | 2.6003 | - |
| 30 Apr 2024 | 2.5455 | 2.5480 | 2.4667 | 2.6407 | 2.6407 | 661 |
| 29 Apr 2024 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | 2.4280 | - |
| 26 Apr 2024 | 2.4453 | 2.4453 | 2.4453 | 2.4453 | 2.4453 | - |
| 25 Apr 2024 | 2.3977 | 2.3977 | 2.3977 | 2.3977 | 2.3977 | - |
| 24 Apr 2024 | 2.4670 | 2.4670 | 2.4670 | 2.4045 | 2.4045 | 732 |
| 23 Apr 2024 | 2.1901 | 2.1901 | 2.1901 | 2.4185 | 2.4185 | 63 |
| 22 Apr 2024 | 2.4272 | 2.4272 | 2.4272 | 2.4272 | 2.4272 | - |
| 19 Apr 2024 | 2.1253 | 2.1253 | 2.1253 | 2.1253 | 2.1253 | - |
| 18 Apr 2024 | 2.1585 | 2.1585 | 2.1585 | 2.1585 | 2.1585 | - |
| 17 Apr 2024 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | 2.1175 | - |
| 16 Apr 2024 | 2.1375 | 2.1375 | 2.1375 | 2.2137 | 2.2137 | 52 |
| 15 Apr 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 12 Apr 2024 | 2.0433 | 2.0433 | 2.0433 | 2.0433 | 2.0433 | - |
| 11 Apr 2024 | 2.3215 | 2.3215 | 2.3215 | 2.3215 | 2.3215 | - |
| 10 Apr 2024 | 2.2713 | 2.2713 | 2.2713 | 2.2713 | 2.2713 | - |
| 09 Apr 2024 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | 2.3515 | - |
| 08 Apr 2024 | 2.3382 | 2.3382 | 2.3382 | 2.3382 | 2.3382 | - |
| 05 Apr 2024 | 2.4457 | 2.4457 | 2.4457 | 2.4457 | 2.4457 | - |
| 04 Apr 2024 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | - |
| 03 Apr 2024 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | 2.6545 | - |
| 02 Apr 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| 28 Mar 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 27 Mar 2024 | 3.4688 | 3.4688 | 3.4688 | 3.4688 | 3.4688 | - |
| 26 Mar 2024 | 3.5113 | 3.5113 | 3.5113 | 3.5113 | 3.5113 | - |
| 25 Mar 2024 | 3.3898 | 3.3898 | 3.3898 | 3.3898 | 3.3898 | - |
| 22 Mar 2024 | 3.3993 | 3.3993 | 3.3993 | 3.3993 | 3.3993 | - |
| 21 Mar 2024 | 3.3872 | 3.3872 | 3.3872 | 3.3872 | 3.3872 | - |
| 20 Mar 2024 | 3.3512 | 3.3512 | 3.3512 | 3.3512 | 3.3512 | - |
| 19 Mar 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 18 Mar 2024 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | 3.2863 | - |
| 15 Mar 2024 | 3.1548 | 3.1548 | 3.1548 | 3.1548 | 3.1548 | - |
| 14 Mar 2024 | 3.3807 | 3.3807 | 3.3807 | 3.3807 | 3.3807 | - |
| 13 Mar 2024 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | 3.3360 | - |
| 12 Mar 2024 | 3.6625 | 3.6625 | 3.6625 | 3.6625 | 3.6625 | - |
| 11 Mar 2024 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | 3.5440 | - |
| 08 Mar 2024 | 3.6523 | 3.6523 | 3.6523 | 3.6523 | 3.6523 | - |
| 07 Mar 2024 | 3.5552 | 3.5552 | 3.5552 | 3.5552 | 3.5552 | - |
| 06 Mar 2024 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | 3.6580 | - |
| 05 Mar 2024 | 3.8698 | 3.8698 | 3.8698 | 3.8698 | 3.8698 | - |
| 04 Mar 2024 | 3.8985 | 3.8985 | 3.8985 | 3.8985 | 3.8985 | - |
| 01 Mar 2024 | 4.2663 | 4.2663 | 4.2663 | 4.2663 | 4.2663 | - |
| 29 Feb 2024 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | 4.5615 | - |
| 28 Feb 2024 | 4.6677 | 4.6677 | 4.6677 | 4.6677 | 4.6677 | - |
| 27 Feb 2024 | 4.6125 | 4.6125 | 4.6125 | 4.6125 | 4.6125 | - |
| 26 Feb 2024 | 4.6062 | 4.6062 | 4.6062 | 4.6062 | 4.6062 | - |
| 23 Feb 2024 | 4.4145 | 4.4145 | 4.4145 | 4.4145 | 4.4145 | - |
| 22 Feb 2024 | 4.4528 | 4.4528 | 4.4528 | 4.4528 | 4.4528 | - |
| 21 Feb 2024 | 4.3885 | 4.3885 | 4.3885 | 4.3885 | 4.3885 | - |
| 20 Feb 2024 | 4.2810 | 4.2810 | 4.2800 | 4.3105 | 4.3105 | 3,949 |
| 19 Feb 2024 | 4.1450 | 4.2245 | 4.1350 | 4.2653 | 4.2653 | 3,956 |
| 16 Feb 2024 | 4.1995 | 4.1995 | 4.1995 | 4.1995 | 4.1995 | - |
| 15 Feb 2024 | 4.4635 | 4.4635 | 4.4635 | 4.4635 | 4.4635 | - |
| 14 Feb 2024 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | 4.7120 | - |
| 13 Feb 2024 | 4.9315 | 4.9315 | 4.9315 | 4.9315 | 4.9315 | - |
| 12 Feb 2024 | 4.5773 | 4.5773 | 4.5773 | 4.5773 | 4.5773 | - |
| 09 Feb 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| 08 Feb 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | - |
| 07 Feb 2024 | 4.7387 | 4.7387 | 4.7387 | 4.7387 | 4.7387 | - |
| 06 Feb 2024 | 4.7098 | 4.7098 | 4.7098 | 4.7098 | 4.7098 | - |
| 05 Feb 2024 | 4.7877 | 4.7877 | 4.7877 | 4.7877 | 4.7877 | - |
| 02 Feb 2024 | 4.5992 | 4.5992 | 4.5992 | 4.5992 | 4.5992 | - |
| 01 Feb 2024 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | 4.3090 | - |
| 31 Jan 2024 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
| 30 Jan 2024 | 4.3695 | 4.3695 | 4.3695 | 4.3695 | 4.3695 | - |
| 29 Jan 2024 | 4.3713 | 4.3713 | 4.3713 | 4.3713 | 4.3713 | - |
| 26 Jan 2024 | 4.5382 | 4.5382 | 4.5382 | 4.5382 | 4.5382 | - |
| 25 Jan 2024 | 4.5338 | 4.5338 | 4.5338 | 4.5338 | 4.5338 | - |
| 24 Jan 2024 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | 4.5650 | - |
| 23 Jan 2024 | 4.8028 | 4.8028 | 4.8028 | 4.8028 | 4.8028 | - |
| 22 Jan 2024 | 4.9208 | 4.9208 | 4.9208 | 4.9208 | 4.9208 | - |
| 19 Jan 2024 | 4.6953 | 4.6953 | 4.6953 | 4.6953 | 4.6953 | - |
| 18 Jan 2024 | 4.5965 | 4.5965 | 4.5965 | 4.5965 | 4.5965 | - |
| 17 Jan 2024 | 4.6508 | 4.6508 | 4.6508 | 4.6508 | 4.6508 | - |
| 16 Jan 2024 | 4.4338 | 4.4338 | 4.4338 | 4.4338 | 4.4338 | - |
| 15 Jan 2024 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | 4.3070 | - |
| 12 Jan 2024 | 4.1997 | 4.1997 | 4.1997 | 4.1997 | 4.1997 | - |
| 11 Jan 2024 | 4.6898 | 4.6898 | 4.6898 | 4.6898 | 4.6898 | - |
| 10 Jan 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
| 09 Jan 2024 | 4.3886 | 4.3886 | 4.3886 | 4.4183 | 4.4183 | 118 |
| 08 Jan 2024 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | 4.3280 | - |
| 05 Jan 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
| 04 Jan 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
| 03 Jan 2024 | 4.3800 | 4.3800 | 4.3800 | 4.4295 | 4.4295 | 127 |
| 02 Jan 2024 | 3.7522 | 3.7522 | 3.7522 | 3.9843 | 3.9843 | 149 |
| 29 Dec 2023 | 3.9760 | 3.9760 | 3.9760 | 4.0068 | 4.0068 | 233 |
| 28 Dec 2023 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
| 27 Dec 2023 | 3.7205 | 3.7205 | 3.7205 | 3.7205 | 3.7205 | - |
| 22 Dec 2023 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | 3.6620 | - |
| 21 Dec 2023 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
| 20 Dec 2023 | 3.7248 | 3.7248 | 3.7248 | 3.7248 | 3.7248 | - |
| 19 Dec 2023 | 3.9111 | 3.9111 | 3.9111 | 3.8080 | 3.8080 | 308 |
| 18 Dec 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| 15 Dec 2023 | 3.8737 | 3.8737 | 3.8737 | 3.8737 | 3.8737 | - |
| 14 Dec 2023 | 3.8415 | 3.8915 | 3.8415 | 3.8000 | 3.8000 | 480 |
| 13 Dec 2023 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | - |
| 12 Dec 2023 | 4.1509 | 4.1509 | 4.1509 | 4.6295 | 4.6295 | 85 |
| 11 Dec 2023 | 4.6175 | 4.6175 | 4.6175 | 4.6175 | 4.6175 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.