Nicholas Silver Income ETF (SLVX)
NYSEARCA: SLVX · Real-Time Price · USD
19.48
+0.09 (0.46%)
May 8, 2026, 12:12 PM EDT - Market open
SLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 19.50 | 19.50 | 19.50 | 19.49 | - | 0.52% | 3,891 |
| May 7, 2026 | 20.29 | 20.60 | 19.39 | 19.39 | 19.39 | 1.42% | 11,948 |
| May 6, 2026 | 18.80 | 19.23 | 18.80 | 19.12 | 19.12 | 8.78% | 15,905 |
| May 5, 2026 | 18.00 | 18.00 | 17.58 | 17.58 | 17.58 | -0.89% | 8,427 |
| May 4, 2026 | 17.95 | 18.17 | 17.73 | 17.73 | 17.73 | -3.19% | 6,616 |
| May 1, 2026 | 18.09 | 18.65 | 18.09 | 18.32 | 18.24 | 1.47% | 2,401 |
| Apr 30, 2026 | 18.09 | 18.09 | 17.85 | 18.05 | 17.97 | 3.34% | 2,752 |
| Apr 29, 2026 | 17.60 | 17.60 | 17.41 | 17.47 | 17.39 | -2.92% | 3,654 |
| Apr 28, 2026 | 18.23 | 18.23 | 17.94 | 17.99 | 17.91 | -4.72% | 5,314 |
| Apr 27, 2026 | 18.71 | 18.92 | 18.71 | 18.88 | 18.80 | -1.02% | 3,380 |
| Apr 24, 2026 | 18.88 | 19.19 | 18.88 | 19.08 | 18.91 | 1.13% | 4,253 |
| Apr 23, 2026 | 19.06 | 19.06 | 18.51 | 18.86 | 18.69 | -3.17% | 7,770 |
| Apr 22, 2026 | 19.65 | 19.65 | 19.48 | 19.48 | 19.31 | 3.39% | 1,626 |
| Apr 21, 2026 | 19.78 | 19.90 | 18.84 | 18.84 | 18.67 | -6.65% | 6,600 |
| Apr 20, 2026 | 20.00 | 20.19 | 19.96 | 20.19 | 20.00 | -1.89% | 2,809 |
| Apr 17, 2026 | 20.46 | 21.12 | 20.46 | 20.58 | 20.30 | 3.44% | 6,267 |
| Apr 16, 2026 | 20.10 | 20.10 | 19.89 | 19.89 | 19.62 | -0.38% | 4,096 |
| Apr 15, 2026 | 20.15 | 20.34 | 19.92 | 19.97 | 19.70 | -0.92% | 7,845 |
| Apr 14, 2026 | 20.13 | 20.21 | 20.10 | 20.15 | 19.88 | 3.79% | 2,391 |
| Apr 13, 2026 | 19.03 | 19.42 | 19.03 | 19.42 | 19.15 | -0.49% | 6,184 |
| Apr 10, 2026 | 19.65 | 19.71 | 19.48 | 19.51 | 19.16 | 0.34% | 5,542 |
| Apr 9, 2026 | 19.49 | 19.68 | 19.15 | 19.45 | 19.10 | 0.43% | 5,202 |
| Apr 8, 2026 | 20.25 | 20.25 | 19.36 | 19.36 | 19.01 | 2.21% | 2,374 |
| Apr 7, 2026 | 18.82 | 18.94 | 18.32 | 18.94 | 18.60 | 0.28% | 3,068 |
| Apr 6, 2026 | 18.91 | 18.91 | 18.89 | 18.89 | 18.55 | -0.32% | 1,826 |
| Apr 2, 2026 | 18.66 | 19.02 | 18.66 | 18.95 | 18.52 | -1.83% | 2,306 |
| Apr 1, 2026 | 19.08 | 19.45 | 19.05 | 19.31 | 18.87 | 2.24% | 4,509 |
| Mar 31, 2026 | 18.18 | 18.88 | 18.18 | 18.88 | 18.46 | 8.66% | 3,021 |
| Mar 30, 2026 | 17.91 | 17.95 | 17.38 | 17.38 | 16.99 | -2.18% | 3,616 |
| Mar 27, 2026 | 17.14 | 18.01 | 16.96 | 17.77 | 17.28 | 4.55% | 9,946 |
| Mar 26, 2026 | 17.45 | 17.88 | 16.99 | 16.99 | 16.53 | -6.66% | 9,416 |
| Mar 25, 2026 | 18.62 | 18.62 | 18.21 | 18.21 | 17.71 | 3.12% | 5,596 |
| Mar 24, 2026 | 17.24 | 17.76 | 17.24 | 17.66 | 17.18 | 1.82% | 6,282 |
| Mar 23, 2026 | 16.91 | 17.66 | 16.91 | 17.34 | 16.87 | 1.91% | 4,522 |
| Mar 20, 2026 | 17.85 | 17.85 | 17.01 | 17.02 | 16.47 | -4.80% | 3,502 |
| Mar 19, 2026 | 17.46 | 17.87 | 16.95 | 17.87 | 17.30 | -6.81% | 12,887 |
| Mar 18, 2026 | 19.57 | 19.73 | 19.18 | 19.18 | 18.56 | -6.86% | 9,801 |
| Mar 17, 2026 | 21.00 | 21.00 | 20.48 | 20.59 | 19.93 | -0.88% | 8,118 |
| Mar 16, 2026 | 20.74 | 21.05 | 20.26 | 20.77 | 20.10 | 0.47% | 9,477 |
| Mar 13, 2026 | 21.88 | 21.88 | 20.61 | 20.68 | 19.91 | -5.75% | 9,998 |
| Mar 12, 2026 | 22.23 | 22.28 | 21.94 | 21.94 | 21.12 | -2.24% | 3,109 |
| Mar 11, 2026 | 22.15 | 22.44 | 22.05 | 22.44 | 21.61 | -2.63% | 5,818 |
| Mar 10, 2026 | 23.29 | 23.47 | 23.05 | 23.05 | 22.19 | 2.73% | 6,714 |
| Mar 9, 2026 | 21.84 | 22.46 | 21.33 | 22.43 | 21.60 | 1.38% | 12,655 |
| Mar 6, 2026 | 22.10 | 22.44 | 22.10 | 22.13 | 21.20 | 0.10% | 3,193 |
| Mar 5, 2026 | 22.92 | 22.92 | 21.73 | 22.11 | 21.18 | -4.70% | 6,350 |
| Mar 4, 2026 | 23.51 | 23.51 | 22.80 | 23.20 | 22.23 | 2.00% | 3,324 |
| Mar 3, 2026 | 22.56 | 23.04 | 22.09 | 22.74 | 21.79 | -9.52% | 8,310 |
| Mar 2, 2026 | 25.08 | 25.17 | 24.13 | 25.13 | 24.08 | -1.39% | 16,858 |
| Feb 27, 2026 | 25.24 | 25.49 | 24.98 | 25.49 | 24.42 | 3.34% | 5,936 |