Leverage Shares 3x Long Silver ETP (LON:SLV3)
London · Delayed Price · Currency is GBP · Price in USD 13.80
-1.05 (-7.07%)
Sep 23, 2026, 2:59 PM GMT
LON:SLV3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 14.90 | 14.90 | 14.80 | 14.80 | - | -0.34% | 302 |
| Sep 22, 2026 | 14.35 | 14.85 | 14.00 | 14.85 | - | -1.33% | 12,166 |
| Sep 21, 2026 | 15.05 | 15.50 | 14.85 | 15.05 | - | -0.66% | 13,453 |
| Sep 18, 2026 | 15.40 | 15.75 | 15.00 | 15.15 | - | 2.71% | 19,417 |
| Sep 17, 2026 | 13.60 | 14.90 | 13.59 | 14.75 | - | 5.36% | 32,581 |
| Sep 16, 2026 | 14.15 | 14.30 | 13.75 | 14.00 | - | 6.46% | 22,325 |
| Sep 15, 2026 | 13.15 | 13.60 | 12.80 | 13.15 | - | -0.75% | 4,349 |
| Sep 14, 2026 | 13.55 | 13.55 | 12.70 | 13.25 | - | -5.36% | 35,599 |
| Sep 11, 2026 | 13.75 | 14.35 | 13.50 | 14.00 | - | -0.88% | 29,891 |
| Sep 10, 2026 | 16.50 | 16.50 | 13.75 | 14.13 | - | -12.27% | 71,896 |
| Sep 9, 2026 | 15.90 | 16.70 | 15.30 | 16.10 | - | 3.87% | 9,768 |
| Sep 8, 2026 | 15.45 | 15.65 | 15.20 | 15.50 | - | - | 11,468 |
| Sep 7, 2026 | 15.05 | 15.50 | 14.85 | 15.50 | - | 0.98% | 5,765 |
| Sep 4, 2026 | 15.70 | 16.00 | 14.55 | 15.35 | - | -5.54% | 44,804 |
| Sep 3, 2026 | 15.40 | 16.25 | 15.05 | 16.25 | - | 10.54% | 6,939 |
| Sep 2, 2026 | 14.20 | 15.00 | 13.85 | 14.70 | - | - | 8,758 |
| Sep 1, 2026 | 15.85 | 15.85 | 14.30 | 14.70 | - | -18.22% | 12,049 |
| Aug 28, 2026 | 19.00 | 19.35 | 17.45 | 17.98 | - | 2.42% | 11,103 |
| Aug 27, 2026 | 17.60 | 17.60 | 16.95 | 17.55 | - | 3.39% | 2,235 |
| Aug 26, 2026 | 17.70 | 17.80 | 16.80 | 16.98 | - | -2.16% | 18,892 |
| Aug 25, 2026 | 17.45 | 17.55 | 16.70 | 17.35 | - | -3.88% | 41,157 |
| Aug 24, 2026 | 18.10 | 18.35 | 17.55 | 18.05 | - | -0.96% | 12,852 |
| Aug 21, 2026 | 17.75 | 18.60 | 17.75 | 18.23 | - | 3.11% | 20,115 |
| Aug 20, 2026 | 16.25 | 17.80 | 15.60 | 17.68 | - | 14.77% | 13,894 |
| Aug 19, 2026 | 13.90 | 15.60 | 13.75 | 15.40 | - | 8.64% | 7,175 |
| Aug 18, 2026 | 15.20 | 15.30 | 14.18 | 14.18 | - | -11.96% | 8,006 |
| Aug 17, 2026 | 15.75 | 16.20 | 15.25 | 16.10 | - | 5.75% | 13,126 |
| Aug 14, 2026 | 14.80 | 15.60 | 14.60 | 15.23 | - | 2.01% | 5,987 |
| Aug 13, 2026 | 15.15 | 15.40 | 14.60 | 14.93 | - | -5.54% | 18,887 |
| Aug 12, 2026 | 15.85 | 16.40 | 15.70 | 15.80 | - | 4.46% | 15,391 |
| Aug 11, 2026 | 14.95 | 15.50 | 14.70 | 15.13 | - | 1.00% | 40,576 |
| Aug 10, 2026 | 14.85 | 15.15 | 14.45 | 14.98 | - | 4.90% | 9,417 |
| Aug 7, 2026 | 14.50 | 15.15 | 14.20 | 14.28 | - | 10.44% | 18,022 |
| Aug 6, 2026 | 13.15 | 13.30 | 12.75 | 12.93 | - | -4.61% | 6,166 |
| Aug 5, 2026 | 13.25 | 13.75 | 12.80 | 13.55 | - | 14.35% | 35,727 |
| Aug 4, 2026 | 11.50 | 12.10 | 11.30 | 11.85 | - | 11.79% | 127,442 |
| Aug 3, 2026 | 10.95 | 11.20 | 10.20 | 10.60 | - | -0.24% | 7,336 |
| Jul 31, 2026 | 11.15 | 11.20 | 10.45 | 10.63 | - | -5.56% | 45,943 |
| Jul 30, 2026 | 11.00 | 11.35 | 10.95 | 11.25 | - | 7.14% | 8,309 |
| Jul 29, 2026 | 11.10 | 11.15 | 10.45 | 10.50 | - | -1.64% | 824 |
| Jul 28, 2026 | 10.80 | 10.95 | 10.40 | 10.68 | - | -6.97% | 10,698 |
| Jul 27, 2026 | 11.80 | 12.20 | 11.35 | 11.48 | - | -0.86% | 7,176 |
| Jul 24, 2026 | 11.00 | 11.60 | 11.00 | 11.58 | - | 7.42% | 6,672 |
| Jul 23, 2026 | 12.05 | 12.25 | 10.60 | 10.78 | - | -14.14% | 91,495 |
| Jul 22, 2026 | 11.95 | 12.80 | 11.70 | 12.55 | - | 5.91% | 85,275 |
| Jul 21, 2026 | 11.65 | 11.90 | 11.45 | 11.85 | - | 11.01% | 163,352 |
| Jul 20, 2026 | 10.35 | 10.70 | 10.35 | 10.68 | - | 5.69% | 4,882 |
| Jul 17, 2026 | 10.00 | 10.20 | 9.60 | 10.10 | - | -2.88% | 6,923 |
| Jul 16, 2026 | 10.90 | 10.90 | 9.90 | 10.40 | - | -6.73% | 17,815 |
| Jul 15, 2026 | 11.60 | 11.65 | 11.10 | 11.15 | - | -7.28% | 3,309 |