ESLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	29.60	29.61	29.53	29.56	29.56	-0.02%	15,196
Aug 13, 2026	29.59	29.59	29.57	29.57	29.57	0.51%	431
Aug 12, 2026	29.34	29.47	29.34	29.42	29.42	0.17%	867
Aug 11, 2026	29.36	29.39	29.36	29.37	29.37	0.47%	1,409
Aug 10, 2026	29.20	29.24	29.20	29.23	29.23	0.17%	1,750
Aug 7, 2026	29.15	29.21	29.14	29.18	29.18	0.45%	5,768
Aug 6, 2026	29.05	29.06	29.00	29.05	29.05	-0.07%	2,487
Aug 5, 2026	29.20	29.20	29.07	29.07	29.07	-0.31%	36,254
Aug 4, 2026	28.84	29.16	28.84	29.16	29.16	1.35%	3,452
Aug 3, 2026	28.69	28.77	28.68	28.77	28.77	0.63%	4,043
Jul 31, 2026	28.41	28.62	28.39	28.59	28.59	-0.18%	3,572
Jul 30, 2026	28.54	28.65	28.43	28.65	28.65	-0.49%	3,779
Jul 29, 2026	28.92	28.97	28.79	28.79	28.79	-0.64%	1,948
Jul 28, 2026	29.05	29.05	28.97	28.97	28.97	0.73%	5,307
Jul 27, 2026	28.72	28.79	28.72	28.76	28.76	-0.07%	3,816
Jul 24, 2026	28.83	28.83	28.78	28.78	28.78	0.53%	500
Jul 23, 2026	28.62	28.63	28.60	28.63	28.63	0.22%	3,264
Jul 22, 2026	28.59	28.68	28.57	28.57	28.57	0.39%	600
Jul 21, 2026	28.41	28.53	28.41	28.46	28.46	0.10%	2,983
Jul 20, 2026	28.53	28.53	28.43	28.43	28.43	-0.67%	9,084
Jul 17, 2026	28.74	28.74	28.62	28.62	28.62	-0.69%	704
Jul 16, 2026	28.74	28.82	28.72	28.82	28.82	1.35%	3,790
Jul 15, 2026	28.55	28.55	28.42	28.44	28.44	-0.74%	2,974
Jul 14, 2026	28.74	28.74	28.65	28.65	28.65	-0.38%	2,139
Jul 13, 2026	28.78	28.78	28.70	28.76	28.76	0.19%	1,271
Jul 10, 2026	28.66	28.70	28.61	28.70	28.70	0.44%	9,839
Jul 9, 2026	28.64	28.68	28.58	28.58	28.58	0.26%	2,106
Jul 8, 2026	28.55	28.55	28.46	28.50	28.50	-0.98%	2,582
Jul 7, 2026	28.79	28.80	28.72	28.78	28.78	0.23%	3,749
Jul 6, 2026	28.69	28.72	28.63	28.72	28.72	0.01%	3,967
Jul 2, 2026	28.65	28.71	28.56	28.71	28.71	0.62%	1,919
Jul 1, 2026	28.58	28.73	28.54	28.54	28.54	-0.33%	1,116
Jun 30, 2026	28.66	28.66	28.56	28.63	28.63	0.26%	1,491
Jun 29, 2026	28.62	28.62	28.46	28.56	28.56	0.29%	2,919
Jun 26, 2026	28.62	28.62	28.59	28.59	28.47	0.14%	188
Jun 25, 2026	28.70	28.70	28.55	28.55	28.43	0.92%	7,240
Jun 24, 2026	28.34	28.34	28.19	28.29	28.17	0.48%	2,091
Jun 23, 2026	28.18	28.19	28.13	28.16	28.04	-0.26%	4,827
Jun 22, 2026	28.21	28.26	28.21	28.23	28.11	0.51%	1,237
Jun 18, 2026	28.11	28.14	28.08	28.09	27.97	0.57%	5,005
Jun 17, 2026	28.41	28.42	27.93	27.93	27.81	-1.42%	4,650
Jun 16, 2026	28.49	28.49	28.29	28.33	28.21	-0.11%	8,663
Jun 15, 2026	28.42	28.47	28.35	28.36	28.24	0.21%	5,940
Jun 12, 2026	28.22	28.34	28.22	28.30	28.18	0.86%	1,358
Jun 11, 2026	27.98	28.16	27.98	28.06	27.95	0.98%	2,036
Jun 10, 2026	28.15	28.15	27.79	27.79	27.67	-0.59%	5,237
Jun 9, 2026	28.08	28.08	27.43	27.95	27.84	0.65%	2,400
Jun 8, 2026	27.98	27.98	27.77	27.77	27.66	-0.37%	8,882
Jun 5, 2026	28.10	28.10	27.86	27.87	27.76	-0.86%	1,244
Jun 4, 2026	28.07	28.12	28.07	28.12	28.00	0.72%	289