Nicholas Silver Income ETF (SLVX)
NYSEARCA: SLVX · Real-Time Price · USD
15.18
+0.95 (6.68%)
At close: Jun 11, 2026, 4:00 PM EDT
15.19
+0.01 (0.06%)
After-hours: Jun 11, 2026, 8:00 PM EDT
SLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 14.23 | 15.19 | 14.23 | 15.18 | 15.18 | 6.68% | 7,832 |
| Jun 10, 2026 | 14.74 | 14.74 | 14.23 | 14.23 | 14.23 | -3.99% | 7,663 |
| Jun 9, 2026 | 15.68 | 15.68 | 14.41 | 14.82 | 14.82 | -5.26% | 12,496 |
| Jun 8, 2026 | 15.62 | 15.74 | 15.52 | 15.65 | 15.65 | -0.53% | 11,053 |
| Jun 5, 2026 | 16.95 | 16.95 | 15.74 | 15.81 | 15.73 | -10.04% | 24,100 |
| Jun 4, 2026 | 17.85 | 17.96 | 17.50 | 17.57 | 17.48 | 0.79% | 4,422 |
| Jun 3, 2026 | 18.11 | 18.11 | 17.44 | 17.44 | 17.35 | -4.92% | 25,922 |
| Jun 2, 2026 | 18.33 | 18.37 | 18.16 | 18.34 | 18.24 | 1.09% | 4,975 |
| Jun 1, 2026 | 18.08 | 18.29 | 17.70 | 18.14 | 18.05 | -1.34% | 10,270 |
| May 29, 2026 | 18.20 | 18.50 | 18.01 | 18.47 | 18.29 | 1.33% | 4,559 |
| May 28, 2026 | 17.40 | 18.30 | 17.30 | 18.23 | 18.05 | 2.80% | 8,795 |
| May 27, 2026 | 17.74 | 17.91 | 17.61 | 17.73 | 17.56 | -3.13% | 15,606 |
| May 26, 2026 | 18.18 | 18.30 | 18.00 | 18.30 | 18.13 | 3.27% | 23,851 |
| May 22, 2026 | 17.85 | 17.90 | 17.61 | 17.72 | 17.56 | -1.67% | 6,660 |
| May 21, 2026 | 17.73 | 18.30 | 17.70 | 18.11 | 17.85 | -0.06% | 4,546 |
| May 20, 2026 | 17.69 | 18.15 | 17.57 | 18.12 | 17.86 | 3.37% | 9,147 |
| May 19, 2026 | 17.82 | 17.82 | 17.34 | 17.53 | 17.28 | -4.52% | 14,470 |
| May 18, 2026 | 18.95 | 18.95 | 18.34 | 18.36 | 18.10 | -1.24% | 12,445 |
| May 15, 2026 | 19.17 | 19.17 | 18.53 | 18.69 | 18.33 | -8.95% | 19,467 |
| May 14, 2026 | 21.22 | 21.22 | 20.53 | 20.53 | 20.13 | -4.61% | 9,460 |
| May 13, 2026 | 21.14 | 21.94 | 21.04 | 21.52 | 21.10 | -0.07% | 14,681 |
| May 12, 2026 | 20.71 | 21.55 | 20.33 | 21.53 | 21.12 | 1.61% | 16,656 |
| May 11, 2026 | 20.93 | 21.22 | 20.80 | 21.19 | 20.78 | 7.38% | 14,322 |
| May 8, 2026 | 19.50 | 19.83 | 19.48 | 19.83 | 19.36 | 2.25% | 6,056 |
| May 7, 2026 | 20.29 | 20.60 | 19.39 | 19.39 | 18.93 | 1.42% | 11,948 |
| May 6, 2026 | 18.80 | 19.23 | 18.80 | 19.12 | 18.66 | 8.78% | 15,937 |
| May 5, 2026 | 18.00 | 18.00 | 17.58 | 17.58 | 17.16 | -0.89% | 8,469 |
| May 4, 2026 | 17.95 | 18.17 | 17.73 | 17.73 | 17.31 | -2.76% | 6,616 |
| May 1, 2026 | 18.09 | 18.65 | 18.09 | 18.32 | 17.80 | 1.47% | 2,401 |
| Apr 30, 2026 | 18.09 | 18.09 | 17.85 | 18.05 | 17.55 | 3.35% | 2,752 |
| Apr 29, 2026 | 17.60 | 17.60 | 17.41 | 17.47 | 16.98 | -2.92% | 3,654 |
| Apr 28, 2026 | 18.23 | 18.23 | 17.94 | 17.99 | 17.49 | -4.72% | 5,314 |
| Apr 27, 2026 | 18.71 | 18.92 | 18.71 | 18.88 | 18.36 | -0.55% | 3,380 |
| Apr 24, 2026 | 18.88 | 19.19 | 18.88 | 19.08 | 18.46 | 1.13% | 4,253 |
| Apr 23, 2026 | 19.06 | 19.06 | 18.51 | 18.86 | 18.25 | -3.17% | 7,770 |
| Apr 22, 2026 | 19.65 | 19.65 | 19.48 | 19.48 | 18.85 | 3.39% | 1,626 |
| Apr 21, 2026 | 19.78 | 19.90 | 18.84 | 18.84 | 18.23 | -6.65% | 6,600 |
| Apr 20, 2026 | 20.00 | 20.19 | 19.96 | 20.19 | 19.53 | -1.45% | 2,809 |
| Apr 17, 2026 | 20.46 | 21.12 | 20.46 | 20.58 | 19.82 | 3.44% | 6,267 |
| Apr 16, 2026 | 20.10 | 20.10 | 19.89 | 19.89 | 19.16 | -0.38% | 4,096 |
| Apr 15, 2026 | 20.15 | 20.34 | 19.92 | 19.97 | 19.23 | -0.92% | 7,845 |
| Apr 14, 2026 | 20.13 | 20.21 | 20.10 | 20.15 | 19.41 | 3.79% | 2,391 |
| Apr 13, 2026 | 19.03 | 19.42 | 19.03 | 19.42 | 18.70 | -0.03% | 6,184 |
| Apr 10, 2026 | 19.65 | 19.71 | 19.48 | 19.51 | 18.71 | 0.34% | 5,542 |
| Apr 9, 2026 | 19.49 | 19.68 | 19.15 | 19.45 | 18.64 | 0.44% | 5,202 |
| Apr 8, 2026 | 20.25 | 20.25 | 19.36 | 19.36 | 18.56 | 2.21% | 2,374 |
| Apr 7, 2026 | 18.82 | 18.94 | 18.32 | 18.94 | 18.16 | 0.28% | 3,068 |
| Apr 6, 2026 | 18.91 | 18.91 | 18.89 | 18.89 | 18.11 | 0.14% | 1,826 |
| Apr 2, 2026 | 18.66 | 19.02 | 18.66 | 18.95 | 18.09 | -1.83% | 2,306 |
| Apr 1, 2026 | 19.08 | 19.45 | 19.05 | 19.31 | 18.42 | 2.24% | 4,509 |