SSIL.L - ETFS 1x Daily Short Silver ETC

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Oct 201915.6015.6015.6015.6015.60-
17 Oct 201915.7215.7215.7115.6015.603,191
16 Oct 201915.8115.9015.8115.7615.762,092
15 Oct 201915.7215.7215.7215.7215.722,485
14 Oct 201915.5415.5415.5415.5415.54-
11 Oct 201915.6815.7315.6515.6715.676,300
10 Oct 201915.4215.4215.4215.5915.59715
09 Oct 201915.4115.4115.4115.4115.41-
08 Oct 201915.6015.6015.4115.4715.472,127
07 Oct 201915.6815.7115.6015.6315.637,889
04 Oct 201915.6015.6315.5915.6415.645,673
03 Oct 201915.5915.6015.4915.5215.5263,312
02 Oct 201915.5715.5715.5715.5715.572,485
01 Oct 201915.8615.8615.8615.8615.86-
30 Sep 201916.0816.0816.0816.1016.10200
27 Sep 201915.6315.6315.6315.7615.76150
26 Sep 201915.2315.2315.2315.3115.312,485
25 Sep 201915.0215.0215.0215.0215.02-
24 Sep 201914.8014.8014.8014.8014.80-
23 Sep 201914.7714.7714.7714.7714.77-
20 Sep 201915.4715.4715.4715.4615.46120
19 Sep 201915.4715.4715.4715.4815.48320
18 Sep 201915.3215.3215.3215.3215.32-
17 Sep 201915.3115.3115.3115.3115.31-
16 Sep 201915.3415.3415.3415.3415.34-
13 Sep 201915.5115.5115.5115.5115.51-
12 Sep 201915.1915.1915.1915.1915.19-
11 Sep 201915.2215.2215.2215.2215.22-
10 Sep 201915.3115.3115.3115.1915.19300
09 Sep 201915.1115.1115.1015.2915.291,464
06 Sep 201914.9414.9414.8114.7214.728,900
05 Sep 201914.7514.7514.7514.6514.65695
04 Sep 201914.2114.2114.2114.2614.265,003
03 Sep 201914.7814.7814.5114.4514.45772
02 Sep 201914.9414.9414.9414.9414.94-
30 Aug 201915.0215.0215.0215.0215.02-
29 Aug 201914.9714.9714.9714.9614.96700
28 Aug 201915.0815.1015.0815.1215.123,956
27 Aug 201915.2915.2915.2915.2915.29-
23 Aug 201916.1316.1316.1315.8915.89150
22 Aug 2019------
21 Aug 201916.1616.1616.1616.1616.16-
20 Aug 201916.1816.1816.1816.1816.18-
19 Aug 201916.3316.3316.3316.3116.31326
16 Aug 201916.1816.1816.1816.1816.18-
15 Aug 201916.0716.0716.0716.0716.07-
14 Aug 201916.0316.0316.0316.0316.03-
13 Aug 201916.2716.2716.2716.2716.27-
12 Aug 201916.2416.2416.2416.2416.24-
09 Aug 201916.2316.2316.2316.2316.23-
08 Aug 201916.2816.2816.2816.2816.28-
07 Aug 201916.1616.1616.1616.1616.16-
06 Aug 201916.8216.8216.8216.8216.82-
05 Aug 201916.7616.7616.7616.9716.97506
02 Aug 2019------
01 Aug 201917.2117.2117.2117.1617.162,441
31 Jul 201916.8716.8716.8716.8716.87-
30 Jul 201916.7716.7716.7716.7716.77-
29 Jul 201916.8616.8616.8616.9016.90283
26 Jul 201916.8816.8916.8816.8716.87450
25 Jul 201916.7816.7816.7816.7816.78-
24 Jul 201916.6916.6916.6916.6916.69-
23 Jul 201916.8416.8416.8416.8416.84-
22 Jul 201916.9016.9016.9016.9016.90-
19 Jul 201916.9416.9416.9417.1417.141,500
18 Jul 201917.2217.2217.2017.1617.163,136
17 Jul 201917.3917.3917.3917.3917.39-
16 Jul 201917.6717.6717.6717.6717.67-
15 Jul 201918.1118.1118.1118.1118.11-
12 Jul 201918.2918.2918.2918.2918.29-
11 Jul 201918.2618.2618.2618.2618.26-
10 Jul 201918.2818.2818.2818.2818.28-
09 Jul 201918.3918.3918.3918.3918.39-
08 Jul 201918.4118.4118.4118.4118.41-
05 Jul 201918.4918.4918.4918.4918.49-
04 Jul 201918.1518.1518.1518.1518.15-
03 Jul 201918.0918.0918.0918.0918.09-
02 Jul 201918.1718.1718.1718.1718.178,000
01 Jul 201918.1918.1918.1918.1918.19-
28 Jun 201918.1218.1218.1218.1218.122,500
27 Jun 201918.2218.2218.2218.2218.22-
26 Jun 201918.0918.0918.0918.0918.09-
25 Jun 201917.9117.9117.9117.9117.91-
24 Jun 201917.9017.9017.9017.9017.90-
21 Jun 201918.0818.0818.0818.0818.08-
20 Jun 201917.9517.9517.9517.9517.95-
19 Jun 201918.5218.5218.5218.5218.52-
18 Jun 201918.4618.4618.4618.4218.42139
17 Jun 201918.6718.6718.6718.6718.67-
14 Jun 201918.5718.5718.5718.5718.57-
13 Jun 201918.6418.6418.6418.6418.64-
12 Jun 201918.7418.7418.7418.7418.74-
11 Jun 201918.7818.7818.7818.7818.78-
10 Jun 201918.8318.8318.8318.8318.83-
07 Jun 201918.3418.3418.3418.3918.395,003
06 Jun 201918.6218.6218.6218.6218.62-
05 Jun 201918.6018.6018.6018.6918.695,003
04 Jun 201918.8218.8218.8218.8218.82-
03 Jun 201918.9318.9318.9318.7918.79330
31 May 201918.9918.9918.9918.9918.993,170
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more