3x Long Silver (SLV3)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 10.23125 | -0.2 | -1.93 | 10.23125 | 10.23125 | 10.23125 | 0 |
| 1739554200 | 10.4325 | 0.19 | 1.90 | 11.085 | 11.5025 | 10.03 | 1890 |
| 1739467800 | 10.2375 | 0.05 | 0.47 | 10.315 | 11.345 | 8.935 | 291 |
| 1739381400 | 10.19 | 0.2 | 2.03 | 9.8375 | 11.185 | 8.6525 | 318 |
| 1739295000 | 9.9875 | -0.15 | -1.49 | 9.7449999 | 10.85 | 8.72 | 1809 |
| 1739208600 | 10.13875 | -0.15 | -1.44 | 10.2865 | 11.24875 | 8.9515 | 1910 |
| 1738949400 | 10.28675 | 0.01 | 0.13 | 10.379 | 11.687 | 9.29525 | 981 |
| 1738863000 | 10.27375 | -0.24 | -2.24 | 10 | 11.18425 | 8.84325 | 1941 |
| 1738776600 | 10.50925 | 0.18 | 1.70 | 10.4 | 11.44175 | 9.17 | 2054 |
| 1738690200 | 10.33325 | 0.56 | 5.77 | 9.816 | 11.10075 | 8.75275 | 194 |
| 1738603800 | 9.76925 | 0.14 | 1.48 | 9.3295 | 10.46075 | 8.50725 | 1621 |
| 1738344600 | 9.627 | -0.12 | -1.22 | 9.7675 | 10.81125 | 8.67275 | 3056 |
| 1738258200 | 9.7455 | 0.65 | 7.11 | 9.273 | 10.66975 | 8.6199999 | 1827 |
| 1738171800 | 9.099 | 0.47 | 5.40 | 8.8495 | 10.032 | 8.4149999 | 6461 |
| 1738085400 | 8.6329999 | 0.05 | 0.60 | 8.509 | 9.514 | 7.64225 | 161 |
| 1737999000 | 8.58175 | -0.47 | -5.17 | 8.406 | 9.84025 | 7.56125 | 597 |
| 1737739800 | 9.04975 | 0.38 | 4.38 | 9.2005 | 10.1195 | 8.09575 | 1148 |
| 1737653400 | 8.67025 | -0.36 | -4.03 | 8.6489999 | 9.59525 | 7.58625 | 944 |
| 1737567000 | 9.03475 | 0 | 0.02 | 9.1625 | 10.157 | 8.06475 | 155 |
| 1737480600 | 9.03325 | 0.07 | 0.83 | 8.8859999 | 10.00325 | 7.85775 | 1284 |
| 1737394200 | 8.95925 | 0.16 | 1.86 | 8.95925 | 8.95925 | 8.95925 | 2 |
| 1737135000 | 8.7955 | -0.35 | -3.82 | 8.917 | 9.8915 | 7.76475 | 690 |
| 1737048600 | 9.145 | 0.33 | 3.77 | 9.1285 | 10.08425 | 8.148 | 2853 |
| 1736962200 | 8.81275 | 0.34 | 4.00 | 8.4735 | 9.75625 | 7.78175 | 732 |
| 1736875800 | 8.4735 | 0.22 | 2.63 | 8.3005 | 9.26225 | 7.3595 | 422 |
| 1736789400 | 8.25625 | -0.63 | -7.10 | 8.7235 | 8.8385 | 7.24725 | 4619 |
| 1736530200 | 8.88725 | 0.15 | 1.74 | 8.845 | 9.6984999 | 7.66125 | 553 |
| 1736443800 | 8.7355 | 0.07 | 0.75 | 8.7355 | 8.7355 | 8.7355 | 0 |
| 1736357400 | 8.67025 | 0.02 | 0.27 | 8.611 | 9.77125 | 8.56725 | 26 |
| 1736271000 | 8.6465 | -0.03 | -0.30 | 8.6865 | 9.78675 | 7.9065 | 1213 |
| 1736184600 | 8.67225 | 0.32 | 3.79 | 8.3234999 | 9.29875 | 7.485 | 1265 |
| 1735925400 | 8.3555 | 0.19 | 2.32 | 8.3555 | 8.3555 | 8.3555 | 15 |
| 1735839000 | 8.166 | 0.47 | 6.16 | 8.062 | 8.88875 | 7.192 | 791 |
| 1735666200 | 7.6925 | 0.04 | 0.55 | 7.791 | 7.791 | 7.67475 | 8 |
| 1735579800 | 7.65025 | -0.54 | -6.63 | 8.082 | 8.98375 | 7.24175 | 829 |
| 1735320600 | 8.19375 | -0.03 | -0.36 | 8.469 | 9.17925 | 7.27 | 762 |
| 1735061400 | 8.223 | -0.05 | -0.62 | 8.2785 | 9.2125 | 7.502 | 1457 |
| 1734975000 | 8.2739999 | 0.12 | 1.46 | 8.216 | 8.2925 | 8.167 | 601 |
| 1734715800 | 8.155 | 0.42 | 5.45 | 7.8195 | 8.575 | 7.61975 | 1520 |
| 1734629400 | 7.73375 | -1.14 | -12.82 | 8.317 | 9.22175 | 7.43025 | 6041 |
| 1734543000 | 8.87125 | -0.23 | -2.56 | 9.15 | 9.98075 | 7.93025 | 597 |
| 1734456600 | 9.1039999 | -0.08 | -0.88 | 9.0239999 | 10.076 | 8.20775 | 1279 |
| 1734370200 | 9.18525 | 0.05 | 0.60 | 9.3155 | 10.28925 | 8.371 | 869 |
| 1734111000 | 9.13075 | -0.53 | -5.49 | 9.4765 | 10.2925 | 8.16175 | 1049 |
| 1734024600 | 9.66075 | -1.14 | -10.52 | 10.77 | 12.05625 | 8.895 | 2012 |
| 1733938200 | 10.79675 | 0.24 | 2.32 | 10.273 | 11.55925 | 9.273 | 539 |
| 1733851800 | 10.552 | -0.21 | -1.91 | 10.461 | 11.84675 | 9.35775 | 775 |
| 1733765400 | 10.758 | 0.8 | 8.02 | 10.0055 | 11.805 | 9.00225 | 6640 |
| 1733506200 | 9.95925 | 0.04 | 0.36 | 9.9105 | 11.06 | 8.71325 | 115 |
| 1733419800 | 9.924 | -0.22 | -2.21 | 9.977 | 10.0405 | 9.7442499 | 596 |
| 1733333400 | 10.14875 | 0.43 | 4.41 | 10.14875 | 10.14875 | 10.14875 | 11 |
| 1733247000 | 9.71975 | 0.48 | 5.21 | 9.5905 | 10.72325 | 8.7095 | 603 |
| 1733160600 | 9.2385 | -0.27 | -2.81 | 8.9715 | 10.43025 | 8.345 | 1296 |
| 1732901400 | 9.50525 | 0.38 | 4.15 | 9.448 | 10.29075 | 8.4477499 | 7936 |
| 1732815000 | 9.12625 | 0.12 | 1.37 | 9.2114999 | 9.2114999 | 8.37675 | 8024 |
| 1732728600 | 9.00325 | -0.28 | -2.99 | 9.293 | 10.283 | 8.26475 | 796 |
| 1732642200 | 9.281 | 0.25 | 2.78 | 9.08 | 10.324 | 8.208 | 1470 |
| 1732555800 | 9.02975 | -0.99 | -9.84 | 9.5574999 | 10.58325 | 8.13725 | 3841 |
| 1732296600 | 10.01475 | 0.31 | 3.17 | 10.07 | 11.14025 | 9.05375 | 1108 |
| 1732210200 | 9.70675 | -0.28 | -2.82 | 9.741 | 10.6665 | 8.737 | 285 |
| 1732123800 | 9.98825 | -0.02 | -0.17 | 10.0435 | 11.103 | 8.88625 | 224 |
| 1732037400 | 10.00525 | -0.04 | -0.36 | 10.3 | 11.35875 | 8.946 | 4199 |
| 1731951000 | 10.041 | 0.7 | 7.47 | 9.541 | 10.932 | 8.6245 | 706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
