Skip to main content
logo
Nicholas Silver Income ETF (SLVX)
NYSEARCA: SLVX · Real-Time Price · USD
18.95
-0.36 (-1.85%)
Apr 2, 2026, 4:00 PM EDT - Market closed

SLVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202618.6619.0218.6618.9518.95-1.83%2,296
Apr 1, 202619.0819.4519.0519.3119.312.24%4,505
Mar 31, 202618.1818.8818.1818.8818.888.66%3,021
Mar 30, 202617.9117.9517.3817.3817.38-2.18%3,616
Mar 27, 202617.1418.0116.9617.7717.684.55%9,946
Mar 26, 202617.4517.8816.9916.9916.91-6.66%9,416
Mar 25, 202618.6218.6218.2118.2118.123.12%5,596
Mar 24, 202617.2417.7617.2417.6617.571.82%6,282
Mar 23, 202616.9117.6616.9117.3417.261.91%4,522
Mar 20, 202617.8517.8517.0117.0216.85-4.80%3,502
Mar 19, 202617.4617.8716.9517.8717.69-6.81%12,887
Mar 18, 202619.5719.7319.1819.1818.99-6.86%9,801
Mar 17, 202621.0021.0020.4820.5920.39-0.88%8,118
Mar 16, 202620.7421.0520.2620.7720.570.47%9,477
Mar 13, 202621.8821.8820.6120.6820.37-5.75%9,998
Mar 12, 202622.2322.2821.9421.9421.61-2.24%3,109
Mar 11, 202622.1522.4422.0522.4422.11-2.63%5,818
Mar 10, 202623.2923.4723.0523.0522.702.73%6,714
Mar 9, 202621.8422.4621.3322.4322.101.38%12,655
Mar 6, 202622.1022.4422.1022.1321.690.10%3,193
Mar 5, 202622.9222.9221.7322.1121.67-4.70%6,350
Mar 4, 202623.5123.5122.8023.2022.742.00%3,324
Mar 3, 202622.5623.0422.0922.7422.29-9.52%8,310
Mar 2, 202625.0825.1724.1325.1324.64-1.39%16,858
Feb 27, 202625.2425.4924.9825.4924.993.34%5,936
Feb 26, 202623.8124.6823.8124.6624.182.32%4,447
Feb 25, 202624.5324.7124.1124.1123.630.72%5,177
Feb 24, 202623.2123.9723.2123.9323.460.48%4,321
Feb 23, 202623.5023.8723.3823.8223.353.74%18,093
Feb 20, 202622.2622.9622.0322.9622.516.12%7,660
Feb 19, 202621.1521.6621.0421.6421.212.95%5,443