ESLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	28.56	28.69	28.56	28.69	28.69	0.95%	4,743
Oct 14, 2026	28.27	28.42	28.27	28.42	28.42	-0.14%	3,615
Oct 13, 2026	28.38	28.48	28.38	28.46	28.46	0.14%	2,719
Oct 12, 2026	28.41	28.43	28.41	28.42	28.42	0.64%	3,833
Oct 9, 2026	28.25	28.25	28.24	28.24	28.24	0.28%	1,184
Oct 8, 2026	27.97	28.17	27.97	28.16	28.16	0.82%	1,358
Oct 7, 2026	27.96	28.00	27.93	27.93	27.93	-0.57%	5,557
Oct 6, 2026	28.07	28.20	28.07	28.09	28.09	0.57%	5,299
Oct 5, 2026	27.79	27.98	27.79	27.93	27.93	0.26%	8,545
Oct 2, 2026	27.94	27.94	27.82	27.86	27.86	0.40%	7,749
Oct 1, 2026	27.54	27.75	27.51	27.75	27.75	0.07%	11,066
Sep 30, 2026	27.84	27.90	27.73	27.73	27.73	-0.51%	3,858
Sep 29, 2026	27.80	27.90	27.80	27.87	27.87	-0.27%	8,766
Sep 28, 2026	28.03	28.08	27.99	28.04	27.95	-0.35%	15,910
Sep 25, 2026	28.09	28.17	28.09	28.14	28.05	0.28%	9,007
Sep 24, 2026	28.06	28.11	28.02	28.06	27.97	-0.36%	5,517
Sep 23, 2026	28.25	28.28	28.16	28.16	28.07	-0.61%	4,474
Sep 22, 2026	28.23	28.33	28.22	28.33	28.24	0.30%	2,698
Sep 21, 2026	28.26	28.32	28.22	28.25	28.15	-0.01%	1,082
Sep 18, 2026	28.23	28.27	28.21	28.25	28.16	-0.28%	5,389
Sep 17, 2026	28.28	28.38	28.28	28.33	28.24	0.43%	5,892
Sep 16, 2026	28.51	28.51	28.18	28.21	28.12	-1.23%	3,978
Sep 15, 2026	28.61	28.61	28.56	28.56	28.47	-0.20%	2,229
Sep 14, 2026	28.66	28.67	28.62	28.62	28.52	0.02%	12,570
Sep 11, 2026	28.54	28.64	28.54	28.61	28.52	0.74%	4,569
Sep 10, 2026	28.51	28.52	28.40	28.40	28.31	-0.94%	2,747
Sep 9, 2026	28.78	28.79	28.67	28.67	28.58	-0.35%	2,399
Sep 8, 2026	28.96	28.97	28.77	28.77	28.68	-1.13%	2,085
Sep 4, 2026	29.10	29.16	29.08	29.10	29.00	-0.21%	2,466
Sep 3, 2026	29.05	29.23	29.05	29.16	29.06	0.48%	6,102
Sep 2, 2026	28.98	29.04	28.98	29.02	28.92	0.34%	4,504
Sep 1, 2026	28.96	28.96	28.90	28.92	28.82	-0.57%	2,043
Aug 31, 2026	29.18	29.18	29.05	29.09	28.99	-0.19%	3,231
Aug 28, 2026	29.20	29.20	29.07	29.14	29.04	-0.14%	64,446
Aug 27, 2026	29.38	29.38	29.18	29.18	29.08	-0.61%	7,271
Aug 26, 2026	29.45	29.45	29.36	29.36	29.26	-	2,479
Aug 25, 2026	29.31	29.40	29.31	29.36	29.26	-0.34%	2,154
Aug 24, 2026	29.48	29.48	29.37	29.46	29.36	-0.04%	2,595
Aug 21, 2026	29.48	29.48	29.46	29.47	29.38	0.31%	5,468
Aug 20, 2026	29.47	29.53	29.38	29.38	29.28	-0.35%	12,774
Aug 19, 2026	29.70	29.71	29.48	29.48	29.39	0.06%	1,058
Aug 18, 2026	29.53	29.54	29.47	29.47	29.37	-0.01%	3,541
Aug 17, 2026	29.50	29.52	29.47	29.47	29.37	-0.31%	3,354
Aug 14, 2026	29.60	29.61	29.53	29.56	29.46	-0.02%	15,196
Aug 13, 2026	29.59	29.59	29.57	29.57	29.47	0.51%	431
Aug 12, 2026	29.34	29.47	29.34	29.42	29.32	0.17%	867
Aug 11, 2026	29.36	29.39	29.36	29.37	29.27	0.47%	1,409
Aug 10, 2026	29.20	29.24	29.20	29.23	29.13	0.17%	1,750
Aug 7, 2026	29.15	29.21	29.14	29.18	29.08	0.45%	5,768
Aug 6, 2026	29.05	29.06	29.00	29.05	28.95	-0.07%	2,487