Leverage Shares 3x Short Silver ETP (LON:SLVS)
London · Delayed Price · Currency is GBP · Price in USD 1.790
+0.030 (1.70%)
Sep 22, 2026, 4:35 PM GMT
LON:SLVS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.83 | 1.83 | 1.78 | 1.79 | - | 1.82% | 5,817 |
| Sep 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | - | 0.11% | 4 |
| Sep 18, 2026 | 1.77 | 1.77 | 1.76 | 1.76 | - | -1.90% | 186 |
| Sep 17, 2026 | 1.97 | 1.97 | 1.79 | 1.79 | - | -6.58% | 14,748 |
| Sep 16, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | - | -6.90% | 10,202 |
| Sep 14, 2026 | 2.10 | 2.10 | 2.06 | 2.06 | - | 6.41% | 26,355 |
| Sep 11, 2026 | 1.99 | 2.00 | 1.87 | 1.93 | - | -0.31% | 64,102 |
| Sep 10, 2026 | 1.79 | 1.94 | 1.79 | 1.94 | - | 12.27% | 1,605 |
| Sep 9, 2026 | 1.69 | 1.74 | 1.69 | 1.73 | - | -4.48% | 1,073 |
| Sep 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | - | 0.22% | 42 |
| Sep 7, 2026 | 1.84 | 1.86 | 1.81 | 1.81 | - | -1.10% | 3,146 |
| Sep 4, 2026 | 1.79 | 1.93 | 1.76 | 1.83 | - | 6.29% | 18,798 |
| Sep 3, 2026 | 1.83 | 1.83 | 1.72 | 1.72 | - | -10.94% | 12,504 |
| Sep 2, 2026 | 2.04 | 2.04 | 1.93 | 1.93 | - | -1.13% | 7,464 |
| Sep 1, 2026 | 1.81 | 1.97 | 1.81 | 1.95 | - | 19.85% | 11,571 |
| Aug 28, 2026 | 1.55 | 1.63 | 1.54 | 1.63 | - | -2.81% | 3,100 |
| Aug 27, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | - | -2.56% | 1,000 |
| Aug 26, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | - | 2.14% | 2,159 |
| Aug 25, 2026 | 1.78 | 1.78 | 1.68 | 1.68 | - | 2.94% | 199 |
| Aug 24, 2026 | 1.66 | 1.66 | 1.63 | 1.63 | - | 0.86% | 7,835 |
| Aug 21, 2026 | 1.66 | 1.66 | 1.58 | 1.62 | - | -2.88% | 9,424 |
| Aug 20, 2026 | 1.87 | 1.87 | 1.67 | 1.67 | - | -14.55% | 7,264 |
| Aug 19, 2026 | 2.06 | 2.06 | 1.95 | 1.95 | - | -9.21% | 1,127 |
| Aug 18, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | - | 12.80% | 1 |
| Aug 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | - | -6.34% | 4 |
| Aug 14, 2026 | 1.98 | 2.04 | 1.96 | 2.04 | - | -2.86% | 10,758 |
| Aug 13, 2026 | 2.02 | 2.10 | 2.02 | 2.10 | - | 6.67% | 11,187 |
| Aug 12, 2026 | 1.96 | 1.96 | 1.88 | 1.96 | - | -4.66% | 1,081 |
| Aug 11, 2026 | 2.08 | 2.08 | 2.01 | 2.06 | - | -1.44% | 10,912 |
| Aug 10, 2026 | 2.16 | 2.18 | 2.09 | 2.09 | - | -4.48% | 13,808 |
| Aug 7, 2026 | 2.11 | 2.19 | 2.10 | 2.19 | - | -11.06% | 5,200 |
| Aug 6, 2026 | 2.41 | 2.46 | 2.39 | 2.46 | - | 6.03% | 452 |
| Aug 5, 2026 | 2.44 | 2.46 | 2.32 | 2.32 | - | -15.27% | 11,536 |
| Aug 4, 2026 | 2.81 | 2.81 | 2.65 | 2.74 | - | -10.96% | 1,803 |
| Aug 3, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | - | 0.82% | 289 |
| Jul 31, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | - | 4.81% | 1 |
| Jul 30, 2026 | 3.12 | 3.12 | 2.91 | 2.91 | - | -7.32% | 1,690 |
| Jul 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | - | 1.13% | 9 |
| Jul 28, 2026 | 3.13 | 3.13 | 3.11 | 3.11 | - | 7.33% | 61 |
| Jul 27, 2026 | 2.81 | 2.89 | 2.81 | 2.89 | - | 1.33% | 437 |
| Jul 24, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | - | -6.55% | 2 |
| Jul 23, 2026 | 2.85 | 3.06 | 2.85 | 3.06 | - | 13.57% | 22,955 |
| Jul 22, 2026 | 2.85 | 2.86 | 2.69 | 2.69 | - | -5.45% | 10,200 |
| Jul 21, 2026 | 2.86 | 2.86 | 2.85 | 2.85 | - | -10.95% | 6,404 |
| Jul 20, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | - | -5.89% | 23,777 |
| Jul 17, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | - | 2.01% | 1,853 |
| Jul 16, 2026 | 3.30 | 3.42 | 3.30 | 3.33 | - | 6.74% | 2,540 |
| Jul 15, 2026 | 3.00 | 3.12 | 3.00 | 3.12 | - | 7.96% | 1,626 |
| Jul 14, 2026 | 3.10 | 3.10 | 2.89 | 2.89 | - | -5.93% | 45,778 |
| Jul 13, 2026 | 3.00 | 3.08 | 3.00 | 3.07 | - | 7.91% | 19,454 |