Nicholas Silver Income ETF (SLVX)
NYSEARCA: SLVX · Real-Time Price · USD
15.93
+0.59 (3.85%)
Sep 22, 2026, 4:00 PM EDT - Market closed
SLVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15.35 | 16.03 | 15.29 | 15.93 | 15.93 | 3.85% | 25,949 |
| Sep 21, 2026 | 15.62 | 15.62 | 15.22 | 15.34 | 15.34 | -1.06% | 15,000 |
| Sep 18, 2026 | 15.55 | 15.62 | 15.40 | 15.57 | 15.50 | 0.73% | 10,611 |
| Sep 17, 2026 | 15.30 | 15.58 | 15.30 | 15.46 | 15.39 | 4.53% | 23,183 |
| Sep 16, 2026 | 15.36 | 15.36 | 14.46 | 14.79 | 14.73 | -1.35% | 18,747 |
| Sep 15, 2026 | 15.07 | 15.10 | 14.75 | 14.99 | 14.93 | 0.20% | 12,317 |
| Sep 14, 2026 | 15.08 | 15.17 | 14.77 | 14.96 | 14.90 | -3.30% | 56,347 |
| Sep 11, 2026 | 16.00 | 16.00 | 15.49 | 15.55 | 15.41 | -0.20% | 42,237 |
| Sep 10, 2026 | 15.75 | 15.84 | 15.45 | 15.58 | 15.44 | -4.91% | 51,306 |
| Sep 9, 2026 | 16.53 | 16.53 | 16.26 | 16.38 | 16.23 | 1.77% | 23,663 |
| Sep 8, 2026 | 16.26 | 16.29 | 16.09 | 16.10 | 15.95 | -0.60% | 19,710 |
| Sep 4, 2026 | 16.18 | 16.36 | 16.00 | 16.20 | 16.05 | -2.32% | 24,978 |
| Sep 3, 2026 | 16.76 | 16.76 | 16.33 | 16.66 | 16.43 | 2.43% | 10,955 |
| Sep 2, 2026 | 15.84 | 16.26 | 15.84 | 16.26 | 16.04 | 4.73% | 13,945 |
| Sep 1, 2026 | 15.63 | 16.06 | 15.50 | 15.53 | 15.31 | -4.40% | 47,480 |
| Aug 31, 2026 | 16.39 | 16.39 | 15.99 | 16.24 | 16.02 | -0.60% | 29,887 |
| Aug 28, 2026 | 17.49 | 17.49 | 16.22 | 16.42 | 16.11 | -4.51% | 50,397 |
| Aug 27, 2026 | 16.75 | 17.19 | 16.72 | 17.19 | 16.88 | 2.47% | 28,964 |
| Aug 26, 2026 | 16.70 | 16.88 | 16.61 | 16.78 | 16.47 | -1.06% | 15,268 |
| Aug 25, 2026 | 16.48 | 16.99 | 16.32 | 16.96 | 16.65 | 1.50% | 25,949 |
| Aug 24, 2026 | 16.92 | 16.92 | 16.49 | 16.71 | 16.40 | -0.06% | 66,989 |
| Aug 21, 2026 | 17.03 | 17.03 | 16.70 | 16.79 | 16.41 | 1.51% | 21,599 |
| Aug 20, 2026 | 16.48 | 16.71 | 16.29 | 16.54 | 16.16 | 1.41% | 14,307 |
| Aug 19, 2026 | 15.74 | 16.31 | 15.74 | 16.31 | 15.94 | 8.37% | 28,068 |
| Aug 18, 2026 | 15.35 | 15.35 | 15.02 | 15.05 | 14.71 | -3.46% | 15,103 |
| Aug 17, 2026 | 15.61 | 15.74 | 15.44 | 15.59 | 15.24 | 0.81% | 44,275 |
| Aug 14, 2026 | 15.60 | 15.63 | 15.53 | 15.54 | 15.11 | 1.55% | 7,156 |
| Aug 13, 2026 | 15.44 | 15.44 | 15.00 | 15.30 | 14.88 | -3.53% | 44,075 |
| Aug 12, 2026 | 16.12 | 16.12 | 15.66 | 15.86 | 15.43 | 1.31% | 19,579 |
| Aug 11, 2026 | 15.49 | 15.66 | 15.47 | 15.66 | 15.23 | 0.17% | 11,783 |
| Aug 10, 2026 | 15.10 | 15.66 | 15.05 | 15.63 | 15.20 | 3.20% | 28,666 |
| Aug 7, 2026 | 15.22 | 15.23 | 14.98 | 15.21 | 14.73 | 5.95% | 37,511 |
| Aug 6, 2026 | 14.32 | 14.48 | 14.23 | 14.36 | 13.90 | -1.16% | 22,653 |
| Aug 5, 2026 | 14.32 | 14.64 | 14.31 | 14.53 | 14.07 | 6.27% | 35,603 |
| Aug 4, 2026 | 13.62 | 13.82 | 13.58 | 13.67 | 13.24 | 4.23% | 8,948 |
| Aug 3, 2026 | 12.70 | 13.11 | 12.58 | 13.11 | 12.70 | 2.61% | 9,120 |
| Jul 31, 2026 | 12.73 | 12.90 | 12.71 | 12.84 | 12.38 | -3.15% | 6,937 |
| Jul 30, 2026 | 12.90 | 13.26 | 12.73 | 13.26 | 12.78 | 4.39% | 5,920 |
| Jul 29, 2026 | 12.91 | 13.01 | 12.48 | 12.70 | 12.24 | -1.49% | 26,594 |
| Jul 28, 2026 | 13.01 | 13.01 | 12.62 | 12.89 | 12.43 | -2.78% | 35,945 |
| Jul 27, 2026 | 13.34 | 13.34 | 13.01 | 13.26 | 12.78 | 0.64% | 13,448 |
| Jul 24, 2026 | 13.38 | 13.47 | 13.20 | 13.24 | 12.70 | 0.15% | 10,762 |
| Jul 23, 2026 | 13.22 | 13.27 | 13.09 | 13.22 | 12.68 | -3.53% | 9,892 |
| Jul 22, 2026 | 13.78 | 14.01 | 13.69 | 13.70 | 13.15 | 2.19% | 16,152 |
| Jul 21, 2026 | 13.00 | 13.41 | 13.00 | 13.41 | 12.87 | 6.57% | 20,075 |
| Jul 20, 2026 | 12.61 | 12.68 | 12.52 | 12.58 | 12.07 | 0.27% | 14,353 |
| Jul 17, 2026 | 12.30 | 12.73 | 12.26 | 12.61 | 12.04 | -0.04% | 10,494 |
| Jul 16, 2026 | 13.00 | 13.00 | 12.51 | 12.62 | 12.04 | -5.53% | 30,871 |
| Jul 15, 2026 | 13.63 | 13.63 | 13.01 | 13.35 | 12.75 | -1.51% | 15,299 |
| Jul 14, 2026 | 13.65 | 13.83 | 13.54 | 13.56 | 12.94 | 2.21% | 4,893 |