ESLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.12%	2,919
Jun 26, 2026	28.62	28.62	28.59	28.59	28.59	0.14%	188
Jun 25, 2026	28.70	28.70	28.55	28.55	28.55	0.92%	7,240
Jun 24, 2026	28.34	28.34	28.19	28.29	28.29	0.48%	2,091
Jun 23, 2026	28.18	28.19	28.13	28.16	28.16	-0.26%	4,827
Jun 22, 2026	28.21	28.26	28.21	28.23	28.23	0.51%	1,237
Jun 18, 2026	28.11	28.14	28.08	28.09	28.09	0.57%	5,005
Jun 17, 2026	28.41	28.42	27.93	27.93	27.93	-1.42%	4,650
Jun 16, 2026	28.49	28.49	28.29	28.33	28.33	-0.11%	8,660
Jun 15, 2026	28.42	28.47	28.35	28.36	28.36	0.21%	5,940
Jun 12, 2026	28.22	28.34	28.22	28.30	28.30	0.86%	1,358
Jun 11, 2026	27.98	28.16	27.98	28.06	28.06	0.98%	2,036
Jun 10, 2026	28.15	28.15	27.79	27.79	27.79	-0.59%	5,237
Jun 9, 2026	28.08	28.08	27.43	27.95	27.95	0.65%	2,400
Jun 8, 2026	27.98	27.98	27.77	27.77	27.77	-0.37%	8,882
Jun 5, 2026	28.10	28.10	27.86	27.87	27.87	-0.86%	1,244
Jun 4, 2026	28.07	28.12	28.07	28.12	28.11	0.72%	289
Jun 3, 2026	27.93	27.98	27.91	27.91	27.91	0.37%	745
Jun 2, 2026	27.63	27.81	27.63	27.81	27.81	0.65%	4,117
Jun 1, 2026	27.64	27.66	27.63	27.63	27.63	-	1,838
May 29, 2026	27.70	27.70	27.63	27.63	27.63	0.22%	1,941
May 28, 2026	27.67	27.67	27.57	27.57	27.57	-0.07%	3,104
May 27, 2026	27.71	27.71	27.59	27.59	27.59	-0.29%	1,054
May 26, 2026	27.73	27.73	27.67	27.67	27.67	0.21%	1,387
May 22, 2026	27.61	27.61	27.61	27.61	27.61	0.70%	40
May 21, 2026	27.16	27.42	27.16	27.42	27.42	0.18%	2,678
May 20, 2026	27.32	27.38	27.32	27.37	27.37	0.22%	2,748
May 19, 2026	27.22	27.33	27.22	27.31	27.31	0.11%	10,586
May 18, 2026	27.15	27.28	27.15	27.28	27.28	0.92%	1,442
May 15, 2026	27.09	27.10	27.02	27.03	27.03	-0.66%	2,412
May 14, 2026	27.23	27.23	27.17	27.21	27.21	0.57%	748
May 13, 2026	26.98	27.06	26.98	27.06	27.06	-0.57%	2,094
May 12, 2026	27.22	27.22	27.21	27.21	27.21	0.23%	1,037
May 11, 2026	27.12	27.20	27.12	27.15	27.15	0.43%	3,263
May 8, 2026	27.05	27.09	27.03	27.03	27.03	0.08%	2,940
May 7, 2026	27.11	27.13	27.01	27.01	27.01	-1.27%	8,767
May 6, 2026	27.35	27.36	27.29	27.36	27.36	0.69%	3,809
May 5, 2026	27.11	27.22	27.11	27.17	27.17	0.70%	2,148
May 4, 2026	27.20	27.20	26.95	26.98	26.98	-0.70%	5,447
May 1, 2026	27.35	27.35	27.17	27.17	27.17	-0.77%	9,084
Apr 30, 2026	27.29	27.38	27.24	27.38	27.38	1.44%	9,320
Apr 29, 2026	26.99	27.01	26.93	26.99	26.99	-0.34%	2,975
Apr 28, 2026	27.08	27.10	27.06	27.08	27.08	-0.29%	2,651
Apr 27, 2026	27.17	27.19	27.15	27.16	27.16	0.04%	7,222
Apr 24, 2026	27.15	27.19	27.15	27.15	27.15	-0.40%	2,503
Apr 23, 2026	27.24	27.30	27.11	27.26	27.26	0.78%	12,942
Apr 22, 2026	27.16	27.16	27.02	27.05	27.05	0.33%	2,270
Apr 21, 2026	27.16	27.16	26.96	26.96	26.96	-0.44%	6,582
Apr 20, 2026	27.11	27.11	27.06	27.08	27.08	0.24%	11,456