SSIL.L - ETFS 1x Daily Short Silver ETC

LSE - LSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202013.9313.9313.9313.9013.90500
02 Jul 202013.8613.8613.8613.8613.86435
01 Jul 202013.7613.7613.7614.0214.022,493
30 Jun 202013.7313.7313.7313.7313.73563
29 Jun 202014.1414.1414.1414.1414.14-
26 Jun 202014.3614.3614.3114.2314.23925
25 Jun 202014.4414.4414.4414.2214.222,493
24 Jun 202014.3514.3614.3214.3014.3013,872
23 Jun 202014.0114.0114.0114.0114.01-
22 Jun 202013.9714.0713.9714.0814.08914
19 Jun 202014.2314.2314.2314.0614.0640
18 Jun 202014.4414.4414.4414.4414.44-
17 Jun 202014.3114.3114.3114.3114.31-
16 Jun 202014.3714.3714.3714.4014.402,493
15 Jun 202014.6914.7014.6114.6014.6041,077
12 Jun 202014.4514.4514.4514.4514.45-
11 Jun 202014.0514.1013.9913.9513.957,937
10 Jun 202014.1514.1514.1514.1514.15-
09 Jun 202014.2614.2614.2614.2014.202,493
08 Jun 202014.3214.3214.3214.3214.32-
05 Jun 202014.4814.4814.4814.4814.48-
04 Jun 202014.1114.1114.1014.1014.102,935
03 Jun 202014.0014.1614.0014.2314.235,216
02 Jun 202013.8413.8413.8413.8413.84-
01 Jun 202013.5213.5213.5213.5213.52-
29 May 202014.1814.1814.1813.8413.842,493
28 May 202014.1614.1614.1614.1614.16-
27 May 202014.5714.5714.5714.5614.562,322
26 May 202014.2514.5114.2514.4514.452,265
22 May 202014.4814.4814.4814.4814.48-
21 May 202014.3414.6614.3414.6614.663,576
20 May 202014.3414.3414.2614.1214.122,559
19 May 202014.3114.3114.3114.3114.31-
18 May 202014.3914.6814.3914.7314.734,066
15 May 202015.1315.1315.1315.1315.13-
14 May 202015.9815.9815.9815.9815.98-
13 May 202016.2916.2916.2916.2916.29-
12 May 202016.2016.2016.2016.2016.20-
11 May 202016.1916.4416.1916.4216.424,503
07 May 202016.7516.7516.7516.7516.75-
06 May 2020------
05 May 2020------
04 May 202017.3017.3017.3017.3017.30-
01 May 202017.1717.1717.1517.1117.113,184
30 Apr 202016.5317.0016.4816.8216.824,950
29 Apr 202016.6916.6916.6916.6616.6630
28 Apr 202016.7816.9216.7816.8916.89774
27 Apr 202016.5816.5816.5816.6916.6950
24 Apr 202016.6916.6916.6916.7516.756,703
23 Apr 202016.3316.3316.3316.3816.3850
22 Apr 202017.1717.1716.8316.9116.911,570
21 Apr 202017.2317.2517.1717.2217.222,518
20 Apr 202016.4816.4816.4816.4816.48-
17 Apr 202016.7316.8016.7316.7016.703,068
16 Apr 202016.3816.3816.3816.2516.25615
15 Apr 202016.3816.3816.3016.4316.432,486
14 Apr 202016.0416.0416.0416.0116.0131
09 Apr 202016.4116.4116.4116.4116.41-
08 Apr 202016.8816.9816.8816.9516.95896
07 Apr 202016.6116.6116.6116.5616.562,493
06 Apr 202017.3317.3317.3317.3317.33-
03 Apr 202017.8817.8817.8817.8817.88-
02 Apr 202018.0818.2017.6617.8017.8034,952
01 Apr 202018.4318.4318.4318.4318.43-
31 Mar 202018.4218.7618.2318.1118.111,095
30 Mar 202018.3518.3518.2018.3218.32200
27 Mar 202017.8917.9217.8917.8917.89907
26 Mar 202017.7317.7317.5217.6617.669,178
25 Mar 202018.1018.1018.1017.8017.8031
24 Mar 202018.9022.0918.4218.5518.5540,857
23 Mar 202020.9820.9820.4220.4220.425,747
20 Mar 202020.8321.2820.8321.2321.23762
19 Mar 202021.9522.2621.7021.7321.7329,830
18 Mar 202021.3821.9521.3822.0922.0943,167
17 Mar 202020.9121.3516.6721.2321.236,021
16 Mar 202019.2019.2019.2020.5420.54150
13 Mar 202017.1718.3417.1718.4018.40398,119
12 Mar 202016.8816.9616.8817.3317.3313,400
11 Mar 202016.1316.1316.1316.1316.13-
10 Mar 202015.9115.9115.9116.1016.103,400
09 Mar 202015.8415.8415.8415.8415.84-
06 Mar 202015.5715.8615.5715.8415.8442,996
05 Mar 202015.7515.7515.7515.7515.75-
04 Mar 202015.8115.8115.8115.8915.891,187
03 Mar 202015.8015.8015.8015.8515.85200
02 Mar 202016.0816.2716.0816.2816.285,943
28 Feb 202015.9415.9415.9016.3416.34250
27 Feb 202015.3415.3415.3415.3415.34-
26 Feb 202015.3015.3015.3015.3015.3030
25 Feb 202014.9814.9814.9814.9814.98-
24 Feb 202014.5814.5814.5814.5814.58-
21 Feb 202014.7914.7914.7914.7914.79-
20 Feb 202014.9014.9014.9014.9014.90-
19 Feb 202014.9115.0014.9115.0015.0039,786
18 Feb 202015.0515.0515.0515.0515.05-
17 Feb 202015.3915.3915.3915.3915.39-
14 Feb 202015.4315.4315.4315.4315.43-
13 Feb 202015.5115.5115.5115.5115.51-
12 Feb 202015.6215.6215.6215.6215.62-
11 Feb 202015.5115.5115.5115.5115.51-
*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