SLVX
Nicholas Silver Income ETF
stockNYSEETF
At CloseOct 1, 2026 11:17:57 AM EDT
13.78USD0.000%(+13.78)5,266
13.68Bid13.73Ask0.05SpreadSLVX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.03 | 14.03 | 13.63 | 13.77 | -0.097% | 12,830 | 0.000% |
| 2026-10-01 | 13.77 | 13.87 | 13.69 | 13.78 | +0.364% | 10,400 | -0.097% |
| 2026-09-30 | 14.10 | 14.10 | 13.73 | 13.73 | -1.967% | 13,317 | +0.267% |
| 2026-09-29 | 13.95 | 14.01 | 13.73 | 14.01 | +0.182% | 32,999 | -1.706% |
| 2026-09-28 | 14.12 | 14.20 | 13.79 | 13.98 | -6.251% | 31,351 | -1.526% |
| 2026-09-25 | 14.84 | 14.98 | 14.56 | 14.91 | +1.064% | 27,759 | -7.682% |
| 2026-09-24 | 14.79 | 14.79 | 14.54 | 14.76 | -1.424% | 12,566 | -6.699% |
| 2026-09-23 | 15.41 | 15.41 | 14.93 | 14.97 | -6.037% | 22,246 | -8.028% |
| 2026-09-22 | 15.35 | 16.03 | 15.29 | 15.93 | +3.846% | 25,955 | -13.581% |
| 2026-09-21 | 15.62 | 15.62 | 15.21 | 15.34 | -1.495% | 15,001 | -10.257% |
| 2026-09-18 | 15.55 | 15.62 | 15.40 | 15.57 | +0.730% | 10,611 | -11.598% |
| 2026-09-17 | 15.30 | 15.58 | 15.30 | 15.46 | +4.530% | 23,183 | -10.953% |
| 2026-09-16 | 15.36 | 15.36 | 14.46 | 14.79 | -1.351% | 18,747 | -6.920% |
| 2026-09-15 | 15.07 | 15.10 | 14.75 | 14.99 | +0.201% | 12,318 | -8.177% |
| 2026-09-14 | 15.08 | 15.17 | 14.77 | 14.96 | -3.767% | 56,347 | -7.993% |
| 2026-09-11 | 15.99 | 16.00 | 15.49 | 15.55 | -0.204% | 42,238 | -11.459% |
| 2026-09-10 | 15.75 | 15.84 | 15.45 | 15.58 | -4.908% | 51,306 | -11.639% |
| 2026-09-09 | 16.53 | 16.53 | 16.26 | 16.38 | +1.765% | 23,663 | -15.976% |
| 2026-09-08 | 16.26 | 16.29 | 16.09 | 16.10 | -0.596% | 19,710 | -14.493% |
| 2026-09-04 | 16.18 | 16.36 | 16.00 | 16.20 | -2.756% | 24,978 | -15.003% |
| 2026-09-03 | 16.76 | 16.76 | 16.33 | 16.66 | +2.434% | 10,955 | -17.346% |
| 2026-09-02 | 15.84 | 16.26 | 15.84 | 16.26 | +4.734% | 13,945 | -15.335% |
| 2026-09-01 | 15.63 | 16.06 | 15.50 | 15.53 | -4.403% | 47,480 | -11.326% |
| 2026-08-31 | 16.39 | 16.39 | 15.99 | 16.24 | -1.066% | 29,887 | -15.230% |
| 2026-08-28 | 17.49 | 17.49 | 16.22 | 16.41 | -4.508% | 50,398 | -16.134% |
| 2026-08-27 | 16.75 | 17.19 | 16.72 | 17.19 | +2.468% | 28,964 | -19.915% |
| 2026-08-26 | 16.70 | 16.88 | 16.61 | 16.78 | -1.060% | 15,268 | -17.939% |
| 2026-08-25 | 16.48 | 16.99 | 16.32 | 16.96 | +1.500% | 25,949 | -18.808% |
| 2026-08-24 | 16.92 | 16.92 | 16.49 | 16.71 | -0.506% | 66,990 | -17.590% |
| 2026-08-21 | 17.03 | 17.03 | 16.70 | 16.79 | +1.510% | 21,600 | -18.007% |
| 2026-08-20 | 16.48 | 16.71 | 16.29 | 16.54 | +1.412% | 14,308 | -16.769% |
| 2026-08-19 | 15.74 | 16.31 | 15.74 | 16.31 | +8.372% | 28,069 | -15.594% |
| 2026-08-18 | 15.35 | 15.35 | 15.02 | 15.05 | -3.464% | 15,104 | -8.528% |
| 2026-08-17 | 15.61 | 15.74 | 15.44 | 15.59 | +0.336% | 44,276 | -11.696% |
| 2026-08-14 | 15.60 | 15.63 | 15.53 | 15.54 | +1.554% | 7,156 | -11.399% |
| 2026-08-13 | 15.44 | 15.44 | 15.00 | 15.30 | -3.531% | 44,075 | -10.022% |
| 2026-08-12 | 16.12 | 16.12 | 15.66 | 15.86 | +1.307% | 19,580 | -13.199% |
| 2026-08-11 | 15.48 | 15.66 | 15.46 | 15.66 | +0.173% | 11,783 | -12.065% |
| 2026-08-10 | 15.10 | 15.66 | 15.05 | 15.63 | +2.751% | 28,666 | -11.913% |
| 2026-08-07 | 15.22 | 15.23 | 14.98 | 15.21 | +5.947% | 37,512 | -9.490% |
| 2026-08-06 | 14.32 | 14.48 | 14.23 | 14.36 | -1.163% | 22,654 | -4.108% |
| 2026-08-05 | 14.32 | 14.64 | 14.31 | 14.53 | +6.265% | 35,603 | -5.223% |
| 2026-08-04 | 13.62 | 13.82 | 13.57 | 13.67 | +4.234% | 8,948 | +0.715% |
| 2026-08-03 | 12.70 | 13.11 | 12.58 | 13.11 | +2.138% | 9,121 | +4.980% |
| 2026-07-31 | 12.73 | 12.90 | 12.71 | 12.84 | -3.152% | 6,938 | +7.224% |
| 2026-07-30 | 12.90 | 13.26 | 12.73 | 13.26 | +4.385% | 5,920 | +3.845% |
| 2026-07-29 | 12.91 | 13.01 | 12.48 | 12.70 | -1.492% | 26,595 | +8.398% |
| 2026-07-28 | 13.01 | 13.01 | 12.62 | 12.89 | -2.779% | 35,946 | +6.782% |
| 2026-07-27 | 13.34 | 13.34 | 13.01 | 13.26 | +0.157% | 13,449 | +3.814% |
| 2026-07-24 | 13.38 | 13.47 | 13.20 | 13.24 | +0.151% | 10,763 | +3.977% |
| 2026-07-23 | 13.22 | 13.27 | 13.09 | 13.22 | -3.534% | 9,893 | +4.135% |
| 2026-07-22 | 13.78 | 14.01 | 13.69 | 13.70 | +2.195% | 16,152 | +0.455% |
| 2026-07-21 | 13.00 | 13.41 | 12.99 | 13.41 | +6.573% | 20,076 | +2.659% |
| 2026-07-20 | 12.61 | 12.68 | 12.52 | 12.58 | -0.215% | 14,354 | +9.407% |
| 2026-07-17 | 12.30 | 12.73 | 12.26 | 12.61 | -0.037% | 10,494 | +9.172% |
| 2026-07-16 | 13.00 | 13.00 | 12.51 | 12.61 | -5.532% | 30,872 | +9.131% |
| 2026-07-15 | 13.63 | 13.63 | 13.01 | 13.35 | -1.506% | 15,299 | +3.094% |
| 2026-07-14 | 13.65 | 13.83 | 13.54 | 13.56 | +2.209% | 4,894 | +1.542% |
| 2026-07-13 | 13.39 | 13.47 | 13.15 | 13.26 | -3.853% | 27,044 | +3.785% |
| 2026-07-10 | 13.80 | 13.97 | 13.58 | 13.80 | -1.076% | 5,377 | -0.214% |
| 2026-07-09 | 13.74 | 14.08 | 13.74 | 13.95 | +4.700% | 10,063 | -1.287% |
| 2026-07-08 | 13.51 | 13.51 | 12.95 | 13.32 | -4.310% | 32,802 | +3.352% |
| 2026-07-07 | 14.52 | 14.56 | 13.80 | 13.92 | -4.738% | 9,979 | -1.102% |
| 2026-07-06 | 14.94 | 14.94 | 14.52 | 14.61 | -0.351% | 9,927 | -5.788% |
| 2026-07-02 | 15.05 | 15.05 | 14.48 | 14.66 | +3.567% | 7,694 | -6.118% |
| 2026-07-01 | 14.04 | 14.82 | 14.04 | 14.16 | +0.290% | 34,342 | -2.769% |
| 2026-06-30 | 13.94 | 14.29 | 13.94 | 14.12 | +0.415% | 35,015 | -2.488% |
| 2026-06-29 | 13.96 | 14.06 | 13.81 | 14.06 | -2.163% | 10,823 | -2.083% |
| 2026-06-26 | 14.18 | 14.62 | 14.18 | 14.37 | +2.612% | 8,156 | -4.200% |
| 2026-06-25 | 13.87 | 14.34 | 13.87 | 14.00 | +2.197% | 5,775 | -1.698% |
| 2026-06-24 | 13.91 | 14.16 | 13.52 | 13.70 | -6.012% | 15,971 | +0.461% |
| 2026-06-23 | 14.77 | 14.89 | 14.58 | 14.58 | -6.255% | 10,487 | -5.578% |
| 2026-06-22 | 15.69 | 15.69 | 15.50 | 15.55 | -1.871% | 7,675 | -11.485% |
| 2026-06-18 | 16.36 | 16.36 | 15.67 | 15.85 | -2.534% | 5,466 | -13.141% |
| 2026-06-17 | 16.81 | 17.37 | 16.26 | 16.26 | -4.011% | 5,941 | -15.342% |
| 2026-06-16 | 16.88 | 17.06 | 16.71 | 16.94 | +2.004% | 6,327 | -18.737% |
| 2026-06-15 | 16.80 | 17.01 | 16.55 | 16.61 | +5.805% | 13,364 | -17.109% |
| 2026-06-12 | 15.16 | 15.80 | 15.16 | 15.70 | +3.397% | 6,686 | -12.297% |
| 2026-06-11 | 14.23 | 15.19 | 14.23 | 15.18 | +6.684% | 7,844 | -9.318% |
| 2026-06-10 | 14.74 | 14.74 | 14.23 | 14.23 | -3.990% | 8,067 | -3.257% |
| 2026-06-09 | 15.68 | 15.68 | 14.41 | 14.82 | -5.264% | 12,624 | -7.117% |
| 2026-06-08 | 15.62 | 15.74 | 15.52 | 15.64 | -1.036% | 11,053 | -12.006% |
| 2026-06-05 | 16.95 | 16.95 | 15.74 | 15.81 | -10.040% | 24,101 | -12.918% |
| 2026-06-04 | 17.85 | 17.96 | 17.50 | 17.57 | +0.793% | 4,422 | -21.661% |
| 2026-06-03 | 18.11 | 18.11 | 17.43 | 17.43 | -4.922% | 25,922 | -21.040% |
| 2026-06-02 | 18.33 | 18.36 | 18.16 | 18.34 | +1.085% | 4,976 | -24.927% |
| 2026-06-01 | 18.08 | 18.29 | 17.70 | 18.14 | -1.777% | 10,271 | -24.112% |
| 2026-05-29 | 18.20 | 18.50 | 18.00 | 18.47 | +1.332% | 4,560 | -25.461% |
| 2026-05-28 | 17.40 | 18.30 | 17.30 | 18.23 | +2.796% | 8,795 | -24.468% |
| 2026-05-27 | 17.74 | 17.91 | 17.61 | 17.73 | -3.131% | 15,595 | -22.356% |
| 2026-05-26 | 18.18 | 18.30 | 18.00 | 18.30 | +3.269% | 23,851 | -24.786% |
| 2026-05-22 | 17.85 | 17.90 | 17.61 | 17.72 | -2.127% | 6,661 | -22.327% |
| 2026-05-21 | 17.73 | 18.30 | 17.70 | 18.11 | -0.061% | 4,492 | -23.979% |
| 2026-05-20 | 17.69 | 18.15 | 17.57 | 18.12 | +3.369% | 9,147 | -24.025% |
| 2026-05-19 | 17.82 | 17.82 | 17.34 | 17.53 | -4.523% | 14,471 | -21.466% |
| 2026-05-18 | 18.95 | 18.95 | 18.34 | 18.36 | -1.766% | 12,446 | -25.019% |
| 2026-05-15 | 19.17 | 19.17 | 18.53 | 18.69 | -8.954% | 19,467 | -26.342% |
| 2026-05-14 | 21.22 | 21.22 | 20.53 | 20.53 | -4.608% | 9,460 | -32.937% |
| 2026-05-13 | 21.14 | 21.94 | 21.04 | 21.52 | -0.067% | 14,682 | -36.028% |
| 2026-05-12 | 20.71 | 21.55 | 20.33 | 21.53 | +1.607% | 16,657 | -36.070% |
| 2026-05-11 | 20.93 | 21.22 | 20.80 | 21.19 | +6.899% | 14,322 | -35.043% |
| 2026-05-08 | 19.50 | 19.83 | 19.48 | 19.83 | +2.246% | 6,057 | -30.561% |
| 2026-05-07 | 20.29 | 20.60 | 19.39 | 19.39 | +1.423% | 11,949 | -29.002% |
| 2026-05-06 | 18.80 | 19.23 | 18.80 | 19.12 | +8.779% | 15,937 | -27.992% |
| 2026-05-05 | 18.00 | 18.00 | 17.58 | 17.58 | -0.887% | 8,470 | -21.670% |
| 2026-05-04 | 17.95 | 18.17 | 17.73 | 17.73 | -3.185% | 6,616 | -22.365% |
| 2026-05-01 | 18.09 | 18.64 | 18.09 | 18.32 | +1.465% | 2,401 | -24.838% |
| 2026-04-30 | 18.09 | 18.09 | 17.85 | 18.05 | +3.348% | 2,752 | -23.736% |
| 2026-04-29 | 17.60 | 17.60 | 17.41 | 17.47 | -2.924% | 3,655 | -21.183% |
| 2026-04-28 | 18.23 | 18.23 | 17.94 | 17.99 | -4.722% | 5,315 | -23.487% |
| 2026-04-27 | 18.71 | 18.92 | 18.71 | 18.88 | -1.017% | 3,380 | -27.100% |
| 2026-04-24 | 18.88 | 19.19 | 18.88 | 19.08 | +1.135% | 4,254 | -27.842% |
| 2026-04-23 | 19.06 | 19.06 | 18.51 | 18.86 | -3.172% | 7,770 | -27.023% |
| 2026-04-22 | 19.65 | 19.65 | 19.48 | 19.48 | +3.386% | 1,627 | -29.338% |
| 2026-04-21 | 19.78 | 19.90 | 18.84 | 18.84 | -6.649% | 6,600 | -26.945% |
| 2026-04-20 | 20.00 | 20.19 | 19.96 | 20.19 | -1.894% | 2,809 | -31.803% |
| 2026-04-17 | 20.46 | 21.12 | 20.46 | 20.58 | +3.444% | 6,267 | -33.095% |
| 2026-04-16 | 20.10 | 20.10 | 19.89 | 19.89 | -0.380% | 4,097 | -30.791% |
| 2026-04-15 | 20.15 | 20.34 | 19.92 | 19.97 | -0.919% | 7,846 | -31.054% |
| 2026-04-14 | 20.13 | 20.21 | 20.10 | 20.15 | +3.791% | 2,391 | -31.687% |
| 2026-04-13 | 19.03 | 19.42 | 19.03 | 19.42 | -0.491% | 6,184 | -29.097% |
| 2026-04-10 | 19.65 | 19.71 | 19.48 | 19.51 | +0.337% | 5,542 | -29.445% |
| 2026-04-09 | 19.49 | 19.68 | 19.14 | 19.45 | +0.435% | 5,203 | -29.207% |
| 2026-04-08 | 20.25 | 20.25 | 19.36 | 19.36 | +2.207% | 2,374 | -28.899% |
| 2026-04-07 | 18.82 | 18.94 | 18.32 | 18.94 | +0.277% | 3,069 | -27.330% |
| 2026-04-06 | 18.91 | 18.91 | 18.89 | 18.89 | -0.320% | 1,827 | -27.129% |
| 2026-04-02 | 18.66 | 19.01 | 18.66 | 18.95 | -1.833% | 2,306 | -27.362% |
| 2026-04-01 | 19.08 | 19.45 | 19.05 | 19.31 | +2.243% | 4,510 | -28.693% |
| 2026-03-31 | 18.18 | 18.88 | 18.18 | 18.88 | +8.659% | 3,022 | -27.094% |
| 2026-03-30 | 17.91 | 17.95 | 17.38 | 17.38 | -2.187% | 3,616 | -20.781% |
| 2026-03-27 | 17.14 | 18.01 | 16.96 | 17.77 | +4.549% | 9,946 | -22.513% |
| 2026-03-26 | 17.45 | 17.88 | 16.99 | 16.99 | -6.654% | 9,417 | -18.988% |
| 2026-03-25 | 18.62 | 18.62 | 18.20 | 18.20 | +3.113% | 5,597 | -24.379% |
| 2026-03-24 | 17.24 | 17.76 | 17.24 | 17.66 | +1.820% | 6,282 | -22.025% |
| 2026-03-23 | 16.91 | 17.66 | 16.91 | 17.34 | +1.907% | 4,522 | -20.606% |
| 2026-03-20 | 17.85 | 17.85 | 17.01 | 17.02 | -4.796% | 3,502 | -19.091% |
| 2026-03-19 | 17.46 | 17.87 | 16.95 | 17.87 | -6.805% | 12,887 | -22.972% |
| 2026-03-18 | 19.57 | 19.73 | 19.18 | 19.18 | -6.861% | 9,801 | -28.214% |
| 2026-03-17 | 21.00 | 21.00 | 20.48 | 20.59 | -0.883% | 8,119 | -33.139% |
| 2026-03-16 | 20.74 | 21.05 | 20.26 | 20.77 | +0.469% | 9,478 | -33.729% |
| 2026-03-13 | 21.88 | 21.88 | 20.61 | 20.68 | -5.744% | 9,998 | -33.419% |
| 2026-03-12 | 22.23 | 22.28 | 21.94 | 21.94 | -2.245% | 3,110 | -37.243% |
| 2026-03-11 | 22.15 | 22.44 | 22.05 | 22.44 | -2.625% | 5,818 | -38.652% |
| 2026-03-10 | 23.29 | 23.47 | 23.05 | 23.05 | +2.727% | 6,715 | -40.263% |
| 2026-03-09 | 21.84 | 22.46 | 21.33 | 22.43 | +1.382% | 12,655 | -38.633% |
| 2026-03-06 | 22.10 | 22.44 | 22.10 | 22.13 | +0.103% | 3,194 | -37.786% |
| 2026-03-05 | 22.92 | 22.92 | 21.73 | 22.10 | -4.700% | 6,350 | -37.722% |
| 2026-03-04 | 23.51 | 23.51 | 22.80 | 23.20 | +2.000% | 3,324 | -40.648% |
| 2026-03-03 | 22.56 | 23.04 | 22.09 | 22.74 | -9.521% | 8,311 | -39.461% |
| 2026-03-02 | 25.08 | 25.17 | 24.13 | 25.13 | -1.388% | 16,858 | -45.225% |
| 2026-02-27 | 25.24 | 25.49 | 24.98 | 25.49 | +3.336% | 5,936 | -45.985% |
| 2026-02-26 | 23.81 | 24.68 | 23.81 | 24.66 | +2.321% | 4,447 | -44.184% |
| 2026-02-25 | 24.52 | 24.71 | 24.10 | 24.10 | +0.718% | 5,177 | -42.888% |
| 2026-02-24 | 23.21 | 23.97 | 23.21 | 23.93 | +0.484% | 4,321 | -42.478% |
| 2026-02-23 | 23.50 | 23.87 | 23.38 | 23.82 | +3.742% | 18,094 | -42.200% |
| 2026-02-20 | 22.26 | 22.96 | 22.03 | 22.96 | +6.115% | 7,660 | -40.037% |
| 2026-02-19 | 21.15 | 21.66 | 21.04 | 21.64 | +2.951% | 5,443 | -36.370% |
| 2026-02-18 | 20.94 | 21.30 | 20.89 | 21.02 | 0.000% | 14,953 | -34.492% |