(XSLV)
AMEX: XSLV
· Real-Time Price · USD
46.23
-0.20 (-0.43%)
At close: Aug 15, 2025, 3:59 PM
46.12
-0.23%
After-hours: Aug 15, 2025, 05:29 PM EDT
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 46.55 | 46.55 | 46.12 | 46.12 | 46.12 | -0.67% | 9,756 |
| Aug 14, 2025 | 46.71 | 46.88 | 46.31 | 46.43 | 46.43 | -1.09% | 12,602 |
| Aug 13, 2025 | 46.31 | 47.00 | 46.26 | 46.94 | 46.94 | 1.54% | 28,700 |
| Aug 12, 2025 | 45.54 | 46.24 | 45.54 | 46.23 | 46.23 | 2.05% | 9,023 |
| Aug 11, 2025 | 45.49 | 45.55 | 45.30 | 45.30 | 45.30 | -0.15% | 12,000 |
| Aug 8, 2025 | 45.51 | 45.58 | 45.37 | 45.37 | 45.37 | 0.00% | 9,802 |
| Aug 7, 2025 | 45.69 | 45.75 | 45.20 | 45.37 | 45.37 | -0.29% | 15,100 |
| Aug 6, 2025 | 45.46 | 45.62 | 45.39 | 45.50 | 45.50 | 0.11% | 10,400 |
| Aug 5, 2025 | 45.32 | 45.55 | 45.16 | 45.45 | 45.45 | 0.53% | 12,500 |
| Aug 4, 2025 | 44.88 | 45.40 | 44.82 | 45.21 | 45.21 | 1.23% | 9,443 |
| Aug 1, 2025 | 44.88 | 44.88 | 44.51 | 44.66 | 44.66 | -0.69% | 14,900 |
| Jul 31, 2025 | 45.26 | 45.42 | 44.95 | 44.97 | 44.97 | -0.97% | 7,918 |
| Jul 30, 2025 | 45.80 | 46.07 | 45.29 | 45.41 | 45.41 | -0.59% | 248,200 |
| Jul 29, 2025 | 45.70 | 45.79 | 45.61 | 45.68 | 45.68 | 0.24% | 12,731 |
| Jul 28, 2025 | 45.94 | 45.94 | 45.57 | 45.57 | 45.57 | -0.87% | 10,622 |
| Jul 25, 2025 | 45.99 | 46.04 | 45.83 | 45.97 | 45.97 | 0.31% | 17,500 |
| Jul 24, 2025 | 46.23 | 46.23 | 45.81 | 45.83 | 45.83 | -0.97% | 15,900 |
| Jul 23, 2025 | 46.25 | 46.34 | 46.07 | 46.28 | 46.28 | 0.43% | 11,300 |
| Jul 22, 2025 | 45.76 | 46.35 | 45.76 | 46.08 | 46.08 | 0.85% | 9,561 |
| Jul 21, 2025 | 45.91 | 46.00 | 45.69 | 45.69 | 45.69 | -0.11% | 18,716 |