ESLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	28.32	28.32	28.25	28.33	-	-	195
Sep 22, 2026	28.23	28.33	28.22	28.33	28.33	0.30%	2,698
Sep 21, 2026	28.26	28.32	28.22	28.25	28.25	-0.01%	1,082
Sep 18, 2026	28.23	28.27	28.21	28.25	28.25	-0.28%	5,389
Sep 17, 2026	28.28	28.38	28.28	28.33	28.33	0.43%	5,892
Sep 16, 2026	28.51	28.51	28.18	28.21	28.21	-1.23%	3,978
Sep 15, 2026	28.61	28.61	28.56	28.56	28.56	-0.20%	2,229
Sep 14, 2026	28.66	28.67	28.62	28.62	28.62	0.02%	12,570
Sep 11, 2026	28.54	28.64	28.54	28.61	28.61	0.74%	4,565
Sep 10, 2026	28.51	28.52	28.40	28.40	28.40	-0.94%	2,747
Sep 9, 2026	28.78	28.79	28.67	28.67	28.67	-0.35%	2,399
Sep 8, 2026	28.96	28.97	28.77	28.77	28.77	-1.13%	2,035
Sep 4, 2026	29.10	29.16	29.08	29.10	29.10	-0.21%	2,466
Sep 3, 2026	29.05	29.23	29.05	29.16	29.16	0.48%	6,102
Sep 2, 2026	28.98	29.04	28.98	29.02	29.02	0.34%	4,504
Sep 1, 2026	28.96	28.96	28.90	28.92	28.92	-0.57%	2,043
Aug 31, 2026	29.18	29.18	29.05	29.09	29.08	-0.19%	3,231
Aug 28, 2026	29.20	29.20	29.07	29.14	29.14	-0.14%	64,446
Aug 27, 2026	29.38	29.38	29.18	29.18	29.18	-0.61%	7,271
Aug 26, 2026	29.45	29.45	29.36	29.36	29.36	-	2,479
Aug 25, 2026	29.31	29.40	29.31	29.36	29.36	-0.34%	2,154
Aug 24, 2026	29.48	29.48	29.37	29.46	29.46	-0.04%	2,595
Aug 21, 2026	29.48	29.48	29.46	29.47	29.47	0.31%	5,468
Aug 20, 2026	29.47	29.53	29.38	29.38	29.38	-0.35%	12,774
Aug 19, 2026	29.70	29.71	29.48	29.48	29.48	0.06%	1,058
Aug 18, 2026	29.53	29.54	29.47	29.47	29.47	-0.01%	3,541
Aug 17, 2026	29.50	29.52	29.47	29.47	29.47	-0.31%	3,354
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