Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Leverage Shares 3x Short Silver ETC (SLVS.L)

0.8410
+0.0510
+(6.46%)
As of 11:05:06 AM GMT+1. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.83400.84100.83400.84100.84105,057
Apr 29, 20250.78100.78100.78100.79000.79002,500
Apr 28, 20250.78600.78600.78300.79000.790012,962
Apr 25, 20250.80350.80350.80350.80350.8035-
Apr 24, 20250.80700.80700.78900.77450.77457,203
Apr 23, 20250.81400.81400.77900.77000.77004,002
Apr 22, 20250.83000.83000.82600.81950.8195250
Apr 17, 20250.88800.88800.88800.86900.8690100
Apr 16, 20250.82050.82050.82050.82050.8205-
Apr 15, 20250.88900.88900.88900.86550.865530
Apr 14, 20250.88700.88700.87500.87650.87654,000
Apr 11, 20250.87750.87750.87750.87750.8775-
Apr 10, 20250.97200.97200.97200.97200.9720-
Apr 9, 20251.05701.05701.02101.05201.05201,104
Apr 8, 20251.07001.07001.07001.07501.0750300
Apr 7, 20251.10951.10951.10951.10951.1095-
Apr 4, 20251.07801.12501.07801.11351.11353
Apr 3, 20250.89000.89100.83900.92750.927513,286
Apr 2, 20250.78900.78900.78900.78900.7890-
Apr 1, 20250.80050.80050.80050.80050.8005-
Mar 31, 20250.78800.78800.78800.78800.7880-
Mar 28, 20250.76000.76000.75300.78250.78252
Mar 27, 20250.76250.76250.76250.76250.7625-
Mar 26, 20250.80400.80400.80400.81250.81255
Mar 25, 20250.81450.81450.81450.81450.8145-
Mar 24, 20250.86550.86550.86550.86550.8655-
Mar 21, 20250.86300.86300.86300.86700.86705
Mar 20, 20250.83850.83850.83850.83850.8385-
Mar 19, 20250.81200.81200.81200.82350.8235810
Mar 18, 20250.78800.78800.78800.78750.78751
Mar 17, 20250.80800.80800.80800.81750.817510
Mar 14, 20250.80500.83000.79000.81850.818519,111
Mar 13, 20250.87200.87200.82600.80350.80357,200
Mar 12, 20250.87400.87400.87400.85500.855010
Mar 11, 20250.89200.89200.89200.89200.8920-
Mar 10, 20250.91100.91100.90700.94750.9475110
Mar 7, 20250.93800.93800.93800.93800.9380-
Mar 6, 20250.93500.93500.88800.90150.90151,338
Mar 5, 20250.91350.91350.91350.91350.9135-
Mar 4, 20251.00201.00201.00201.00201.0020-
Mar 3, 20250.99500.99500.99500.99500.9950-
Feb 28, 20251.05501.07601.05501.06451.06454
Feb 27, 20251.00301.00301.00301.03251.0325110
Feb 26, 20250.98450.98450.98450.98450.9845-
Feb 25, 20251.03201.03201.03201.03201.0320-
Feb 24, 20250.94950.94950.94950.94950.9495-
Feb 21, 20250.91750.91750.91750.91750.9175-
Feb 20, 20250.90500.90500.88600.88950.889513
Feb 19, 20250.92050.92050.92050.92050.9205-
Feb 18, 20250.91300.91300.91300.90550.90551
Feb 17, 20250.96000.96000.96000.96000.9600-
Feb 14, 20250.94000.94000.94000.94000.9400-
Feb 13, 20250.96300.96300.96300.96300.9630-
Feb 12, 20250.99900.99900.96500.96800.9680216
Feb 11, 20250.96800.96800.96800.99050.99058
Feb 10, 20250.97930.97930.97930.97930.9793-
Feb 7, 20250.96800.96800.96800.96800.9680-
Feb 6, 20250.97100.97100.97100.97100.9710-
Feb 5, 20250.94900.94900.94900.94900.9490-
Feb 4, 20250.96550.96550.96550.96550.9655-
Feb 3, 20251.08551.08551.08551.02631.026322
Jan 31, 20251.04851.04850.99801.04381.043812
Jan 30, 20251.03151.03151.03151.03151.0315-
Jan 29, 20251.11751.14551.11751.11181.111816,341
Jan 28, 20251.17551.17551.17551.17551.1755-
Jan 27, 20251.25151.25151.20701.18471.18472,718
Jan 24, 20251.12631.12631.12631.12631.1263-
Jan 23, 20251.17531.17531.17531.17531.1753-
Jan 22, 20251.13101.13101.13101.13101.1310-
Jan 21, 20251.13301.13301.13301.13301.1330-
Jan 20, 20251.14351.14351.14351.14351.1435-
Jan 17, 20251.17301.17301.17301.16651.16651
Jan 16, 20251.12351.12351.11801.12551.1255400
Jan 15, 20251.17321.17321.17321.17321.1732-
Jan 14, 20251.26401.26401.24151.22371.22371,503
Jan 13, 20251.19301.27501.19301.26101.26102,602
Jan 10, 20251.21851.21851.21851.17471.1747260
Jan 9, 20251.19771.19771.19771.19771.1977-
Jan 8, 20251.20651.20651.20651.20651.2065-
Jan 7, 20251.20151.20151.19951.21121.2112260
Jan 6, 20251.20621.20621.20621.20621.2062-
Jan 3, 20251.25571.25571.25571.25571.2557-
Jan 2, 20251.28801.28801.28801.28801.2880-
Dec 31, 20241.35751.35751.35751.37551.3755300
Dec 30, 20241.31301.37501.31301.37981.37989,902
Dec 27, 20241.27101.27101.25351.29471.2947129
Dec 24, 20241.29401.29401.29401.29401.2940-
Dec 23, 20241.28621.28621.28621.28621.2862-
Dec 20, 20241.36601.40551.25301.30751.307549,342
Dec 19, 20241.27501.38501.27501.37701.377011
Dec 18, 20241.21551.21551.21551.21801.21801
Dec 17, 20241.20401.21601.20401.18901.18903
Dec 16, 20241.15551.17551.15551.17951.17951,075
Dec 13, 20241.15601.18651.13501.18731.1873934
Dec 12, 20241.00001.13551.00001.12601.1260106
Dec 11, 20241.01371.01371.01371.01371.0137-
Dec 10, 20241.03881.03881.03881.03881.0388-
Dec 9, 20241.09901.09901.01101.01501.015022
Dec 6, 20241.10501.14551.10501.11001.110013
Dec 5, 20241.09751.09751.09751.11371.1137100
Dec 4, 20241.08881.08881.08881.08881.0888-
Dec 3, 20241.13951.13951.13951.13951.1395-
Dec 2, 20241.22501.22501.22501.20251.20251
Nov 29, 20241.18051.18051.17651.16881.16888,857
Nov 28, 20241.30701.30951.28451.28451.284525,710
Nov 27, 20241.21601.24501.21601.23851.23854
Nov 26, 20241.23501.23501.23501.20401.20401
Nov 25, 20241.17451.22301.17451.23521.23523
Nov 22, 20241.12801.12801.12801.12801.1280-
Nov 21, 20241.16351.16351.16351.16351.1635-
Nov 20, 20241.18701.18701.18701.13451.13453
Nov 19, 20241.13351.13351.13351.13351.1335-
Nov 18, 20241.12901.12901.12901.12901.1290-
Nov 15, 20241.20651.22151.20651.22551.2255211
Nov 14, 20241.28501.28601.21101.21051.2105102
Nov 13, 20241.16901.18701.16901.18821.18822,905
Nov 12, 20241.23051.23201.16601.19701.1970186
Nov 11, 20241.16751.20101.11601.22181.22184,339
Nov 8, 20241.09651.11351.09651.11521.1152663
Nov 7, 20241.14551.14551.07051.09421.0942452
Nov 6, 20241.04551.15501.04551.14351.143565
Nov 5, 20241.00501.00501.00501.00501.0050-
Nov 4, 20241.02001.02001.02001.02001.0200-
Nov 1, 20241.00101.00100.99401.01051.010521,151
Oct 31, 20241.01801.01801.01801.00351.00351
Oct 30, 20240.90780.90780.90780.90780.9078-
Oct 29, 20240.89800.89800.85650.87700.877011,158
Oct 28, 20240.91150.91150.91150.91150.9115-
Oct 25, 20240.93250.94800.88450.89850.8985315
Oct 24, 20240.92850.92850.92850.92850.928511
Oct 23, 20240.85200.89750.85200.93200.932024
Oct 22, 20240.89200.89900.85650.85400.854035
Oct 21, 20240.98200.98200.84950.93850.93853,222
Oct 18, 20241.17851.17851.05451.04931.049310
Oct 17, 20241.15501.15501.15501.14321.14322,069
Oct 16, 20241.13581.13581.13581.13581.1358-
Oct 15, 20241.16431.16431.16431.16431.1643-
Oct 14, 20241.21751.21751.21751.21751.2175-
Oct 11, 20241.15881.15881.15881.15881.1588-
Oct 10, 20241.27801.28001.27801.24701.247017
Oct 9, 20241.28131.28131.28131.28131.2813-
Oct 8, 20241.21151.31501.21151.31971.3197116
Oct 7, 20241.13001.13001.13001.16251.16251
Oct 4, 20241.12701.12701.04951.08301.08304
Oct 3, 20241.13901.19201.13651.14081.14085,961
Oct 2, 20241.09501.18901.09501.16621.16622,387
Oct 1, 20241.18401.18401.18401.17351.17352
Sep 30, 20241.22871.22871.22871.22871.2287-
Sep 27, 20241.11751.21051.11751.15401.1540430
Sep 26, 20241.12401.14201.06401.10981.109838
Sep 25, 20241.14551.15451.11451.14281.142836
Sep 24, 20241.20001.20001.20001.17801.17801
Sep 23, 20241.28131.28131.28131.28131.2813-
Sep 20, 20241.22701.26901.22251.27001.2700436
Sep 19, 20241.24401.28651.23451.28021.280211
Sep 18, 20241.33151.33151.33151.35151.3515100
Sep 17, 20241.32851.32851.29451.31621.3162305
Sep 16, 20241.29251.35151.28651.31351.3135662
Sep 13, 20241.41951.42051.37451.32701.32703,319
Sep 12, 20241.50351.50501.48451.47351.4735183
Sep 11, 20241.63001.71451.53601.67671.676721
Sep 10, 20241.73301.73301.73301.69801.6980135
Sep 9, 20241.74701.74701.74701.74701.7470-
Sep 6, 20241.52001.52001.52001.66281.6628130
Sep 5, 20241.82151.82151.57451.62751.6275160
Sep 4, 20241.80501.80501.71651.74431.744317
Sep 3, 20241.71851.82301.71851.79771.7977136
Sep 2, 20241.58551.73701.58551.72801.728027,201
Aug 30, 20241.62701.62701.62701.62701.6270-
Aug 29, 20241.55231.55231.55231.55231.5523-
Aug 28, 20241.55551.55551.55551.55551.5555-
Aug 27, 20241.46551.48301.46551.46421.46422,299
Aug 23, 20241.57101.57101.56851.48001.48002,487
Aug 22, 20241.55401.55401.55401.62631.62631
Aug 21, 20241.58001.58001.58001.53821.53822,100
Aug 20, 20241.54501.54501.54501.54621.54621,889
Aug 19, 20241.55301.55301.55301.55301.5530-
Aug 16, 20241.74671.74671.74671.74671.7467-
Aug 15, 20241.74281.74281.74281.74281.7428-
Aug 14, 20241.92321.92321.92321.92321.9232-
Aug 13, 20241.89631.89631.89631.89631.8963-
Aug 12, 20241.85901.85901.85901.85901.8590-
Aug 9, 20241.94301.94301.94301.94301.9430-
Aug 8, 20241.95381.95381.95381.95381.9538-
Aug 7, 20242.04572.04572.04572.04572.0457-
Aug 6, 20242.03382.03382.03382.03382.0338-
Aug 5, 20241.73401.73551.73401.98551.985513
Aug 2, 20241.68351.68351.68351.81731.81733
Aug 1, 20241.74671.74671.74671.74671.7467-
Jul 31, 20241.76351.76351.71051.72301.72307
Jul 30, 20241.88551.88551.88551.86601.86602
Jul 29, 20241.84551.95501.84551.94571.94572
Jul 26, 20241.90651.90651.90651.90651.9065-
Jul 25, 20241.87501.94751.87501.88551.88557
Jul 24, 20241.62551.62551.62551.62551.6255-
Jul 23, 20241.67771.67771.67771.67771.6777-
Jul 22, 20241.69501.72551.69501.69731.69734
Jul 19, 20241.56751.69401.56751.65001.65001,051
Jul 18, 20241.51281.51281.51281.51281.5128-
Jul 17, 20241.48651.48651.48651.48651.4865-
Jul 16, 20241.35351.35351.35351.35351.35351
Jul 15, 20241.39931.39931.39931.39931.3993-
Jul 12, 20241.40901.40901.40901.40901.4090-
Jul 11, 20241.35451.35451.30451.31901.31907
Jul 10, 20241.41001.41001.41001.41001.4100-
Jul 9, 20241.45981.45981.45981.45981.4598-
Jul 8, 20241.42351.42351.42351.39931.39931
Jul 5, 20241.45151.45151.38451.38021.38021,498
Jul 4, 20241.49501.49501.46351.47371.4737965
Jul 3, 20241.53751.54251.45451.47301.47302,520
Jul 2, 20241.61951.61951.61951.61951.6195-
Jul 1, 20241.67201.67201.67201.68251.6825756
Jun 28, 20241.67971.67971.67971.67971.6797-
Jun 27, 20241.72501.72501.72501.72501.7250-
Jun 26, 20241.73651.77651.73651.74131.74135
Jun 25, 20241.72101.72101.72101.72101.7210-
Jun 24, 20241.62551.62551.62551.62551.6255-
Jun 21, 20241.62351.62351.62051.61851.61853,787
Jun 20, 20241.52401.55651.45751.49781.49785,728
Jun 19, 20241.70201.70201.70201.70201.7020-
Jun 18, 20241.70901.70901.70901.70201.70201,950
Jun 17, 20241.68881.68881.68881.68881.6888-
Jun 14, 20241.73851.73851.73851.73851.7385-
Jun 13, 20241.74201.74901.74151.76401.76402,882
Jun 12, 20241.57351.57351.57351.57351.5735-
Jun 11, 20241.74181.74181.74181.74181.7418-
Jun 10, 20241.65501.69801.65301.65821.65822,865
Jun 7, 20241.71101.71101.71101.71101.7110-
Jun 6, 20241.46951.46951.46951.46951.4695-
Jun 5, 20241.72251.72251.72251.68321.68321,874
Jun 4, 20241.71301.72451.70001.72071.7207737
Jun 3, 20241.58331.58331.58331.58331.5833-
May 31, 20241.42051.42051.42051.58501.5850100
May 30, 20241.44401.46051.44401.46271.46271,400
May 29, 20241.35101.35401.35101.37431.37431,747
May 28, 20241.47701.50351.40351.39701.39702,433
May 24, 20241.60451.60451.60451.63521.6352525
May 23, 20241.60901.66901.28201.65471.65474,140
May 22, 20241.50551.50551.50551.50551.5055-
May 21, 20241.45852.16221.39101.39971.3997269
May 20, 20241.42001.54001.41151.42501.425091
May 17, 20241.81701.81701.81701.65171.65177
May 16, 20241.83401.83401.83401.83401.8340-
May 15, 20241.88751.88751.88751.88751.8875-
May 14, 20242.10202.29052.10202.07952.0795472
May 13, 20242.17252.17252.17252.17252.1725-
May 10, 20242.13532.13532.13532.13532.1353-
May 9, 20242.16322.16322.16322.16322.1632-
May 8, 20242.34252.34252.34252.34252.3425-
May 7, 20242.49582.49582.49582.38002.3800825
May 3, 20242.64152.64152.64152.68252.68251,250
May 2, 20242.58682.58682.58682.58682.5868-
May 1, 20242.60032.60032.60032.60032.6003-
Apr 30, 20242.54552.54802.46672.64072.6407661

Related Tickers