Market data

Select a section

Invesco Physical Markets Public Limited Invesco Physical Silver ETC

(SSLV)
Sector: n/a
$30.58
$-0.40 -1.28
Last updated: 16:35:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $30.92 $30.92 $30.47 $30.58 18,979
15/05/2025 $30.48 $30.98 $30.20 $30.98 19,865
14/05/2025 $31.26 $31.40 $30.69 $30.84 69,139
13/05/2025 $31.63 $31.68 $31.05 $31.42 32,600
12/05/2025 $31.51 $31.51 $30.49 $31.14 70,647
09/05/2025 $31.07 $31.20 $30.97 $31.19 18,129
08/05/2025 $30.89 $31.19 $30.84 $31.19 4,834
07/05/2025 $31.57 $31.57 $31.11 $31.10 33,675
06/05/2025 $31.49 $31.72 $31.46 $31.68 10,898
05/05/2025 $31.11 $31.17 $30.57 $30.61 12,708
02/05/2025 $31.11 $31.17 $30.57 $30.61 12,708
01/05/2025 $30.67 $30.87 $30.28 $30.87 3,865
30/04/2025 $31.39 $31.43 $30.73 $31.26 55,553
29/04/2025 $31.60 $32.01 $31.54 $31.61 16,277
28/04/2025 $31.34 $31.60 $31.30 $31.59 13,894
25/04/2025 $31.92 $31.95 $31.40 $31.43 10,743
24/04/2025 $31.85 $32.00 $31.68 $31.84 26,149
23/04/2025 $31.32 $32.04 $31.23 $31.92 26,596
22/04/2025 $31.17 $31.52 $30.83 $31.33 64,222
21/04/2025 $30.98 $31.05 $30.62 $30.73 16,556
18/04/2025 $30.98 $31.05 $30.62 $30.73 16,556
17/04/2025 $30.98 $31.05 $30.62 $30.73 16,556
16/04/2025 $31.13 $31.57 $31.13 $31.37 25,624
15/04/2025 $30.85 $30.94 $30.65 $30.77 33,744
14/04/2025 $30.61 $30.92 $30.29 $30.67 71,099
11/04/2025 $29.83 $30.66 $29.80 $30.66 56,425
10/04/2025 $29.86 $29.86 $29.46 $29.70 26,809
09/04/2025 $28.91 $29.21 $28.76 $29.00 17,380
08/04/2025 $28.70 $29.13 $28.70 $28.78 17,789
07/04/2025 $28.70 $29.16 $28.41 $28.53 39,032
04/04/2025 $30.08 $30.08 $28.27 $28.50 35,600
03/04/2025 $31.70 $31.71 $30.34 $30.51 54,282
02/04/2025 $32.23 $32.52 $32.14 $32.42 28,541
01/04/2025 $32.49 $32.56 $32.18 $32.27 41,711
31/03/2025 $32.84 $32.89 $31.98 $32.38 30,858
28/03/2025 $32.81 $33.00 $32.50 $32.51 23,779
27/03/2025 $32.20 $32.84 $32.16 $32.78 21,131
26/03/2025 $32.25 $32.25 $32.07 $32.18 5,838
25/03/2025 $31.64 $32.21 $31.61 $32.13 6,630
24/03/2025 $31.64 $31.80 $31.50 $31.52 2,163
21/03/2025 $31.58 $31.72 $31.20 $31.50 10,556
20/03/2025 $32.17 $32.20 $31.64 $31.87 36,048
19/03/2025 $32.34 $32.42 $31.97 $32.09 16,370
18/03/2025 $32.39 $32.68 $32.35 $32.57 23,624
17/03/2025 $32.21 $32.28 $31.95 $32.19 19,558
14/03/2025 $32.39 $32.54 $32.10 $32.14 16,468
13/03/2025 $31.51 $32.41 $31.47 $32.37 137,721
12/03/2025 $31.47 $31.73 $31.44 $31.73 10,797
11/03/2025 $30.90 $31.33 $30.79 $31.31 8,348
10/03/2025 $31.06 $31.14 $30.73 $30.77 3,621
07/03/2025 $31.18 $31.20 $30.76 $30.85 9,738
06/03/2025 $31.02 $31.28 $30.91 $31.26 3,936
05/03/2025 $30.81 $31.11 $30.53 $31.11 23,632
04/03/2025 $30.27 $30.55 $30.06 $30.20 18,422
03/03/2025 $29.80 $30.39 $29.80 $30.27 22,842
28/02/2025 $29.76 $29.76 $29.47 $29.61 38,746
27/02/2025 $30.37 $30.53 $29.90 $29.95 19,681
26/02/2025 $30.40 $30.45 $30.11 $30.43 13,003
25/02/2025 $30.63 $30.78 $29.90 $29.93 22,728
24/02/2025 $31.16 $31.16 $30.68 $30.87 16,396
21/02/2025 $31.49 $31.51 $31.07 $31.22 24,554
20/02/2025 $31.49 $31.71 $31.45 $31.53 5,349
19/02/2025 $31.42 $31.60 $31.00 $31.17 9,921
18/02/2025 $30.95 $31.35 $30.94 $31.35 25,721
17/02/2025 $30.82 $31.02 $30.79 $30.83 6,394
14/02/2025 $31.52 $31.87 $30.95 $30.95 18,387
13/02/2025 $30.90 $30.90 $30.64 $30.76 25,455
12/02/2025 $30.47 $30.77 $30.20 $30.70 126,532
11/02/2025 $30.39 $30.51 $29.94 $30.49 45,528
10/02/2025 $30.72 $30.88 $30.63 $30.63 27,829
07/02/2025 $30.83 $31.16 $30.76 $30.76 25,064
06/02/2025 $30.55 $30.75 $30.32 $30.97 33,743
05/02/2025 $30.87 $31.04 $30.67 $30.97 10,953
04/02/2025 $30.13 $30.89 $30.08 $30.27 4,572
03/02/2025 $29.72 $30.54 $29.57 $30.27 32,162
31/01/2025 $30.12 $30.31 $29.99 $30.05 202,922
30/01/2025 $29.63 $30.32 $29.55 $30.17 190,826
29/01/2025 $29.03 $29.60 $29.02 $29.44 7,697
28/01/2025 $28.65 $29.03 $28.58 $28.92 11,031
27/01/2025 $28.85 $29.14 $28.80 $28.85 3,353
24/01/2025 $29.43 $29.60 $29.26 $29.37 9,911
23/01/2025 $29.18 $29.30 $28.81 $28.95 7,073
22/01/2025 $29.40 $29.51 $29.27 $29.33 6,436
21/01/2025 $29.15 $29.36 $29.00 $29.32 3,996
20/01/2025 $29.04 $29.17 $28.84 $29.17 2,185
17/01/2025 $29.28 $29.28 $28.85 $29.01 7,426
16/01/2025 $29.48 $29.52 $29.26 $29.02 9,852
15/01/2025 $28.66 $29.04 $28.58 $29.02 4,551
14/01/2025 $28.44 $28.62 $28.30 $28.61 3,066
13/01/2025 $28.90 $28.99 $28.20 $28.33 10,100
10/01/2025 $28.90 $29.28 $28.65 $29.04 24,148
09/01/2025 $28.75 $29.11 $28.70 $28.85 21,146
08/01/2025 $28.74 $28.97 $28.68 $28.79 2,767
07/01/2025 $28.86 $29.00 $28.71 $28.75 6,034
06/01/2025 $28.29 $28.98 $28.28 $28.78 9,454
03/01/2025 $28.36 $28.53 $28.30 $28.41 7,064
02/01/2025 $28.02 $28.19 $27.89 $28.19 2,948
01/01/2025 $27.65 $27.72 $27.56 $27.56 1,555
31/12/2024 $27.65 $27.72 $27.56 $27.56 1,555
30/12/2024 $28.12 $28.20 $27.51 $27.51 10,862
27/12/2024 $29.40 $29.40 $28.13 $28.17 5,790
26/12/2024 $28.30 $28.38 $28.20 $28.20 6,900
25/12/2024 $28.30 $28.38 $28.20 $28.20 6,900
24/12/2024 $28.30 $28.38 $28.20 $28.20 6,900
23/12/2024 $28.46 $28.46 $28.17 $28.24 7,400
20/12/2024 $27.70 $28.20 $27.55 $28.09 10,671
19/12/2024 $28.24 $28.29 $27.50 $27.58 23,403
18/12/2024 $29.03 $29.05 $28.83 $28.83 418
17/12/2024 $29.14 $29.14 $28.83 $29.06 10,679
16/12/2024 $29.31 $29.35 $28.75 $29.15 5,780
13/12/2024 $29.55 $29.56 $28.97 $29.08 10,780
12/12/2024 $30.64 $31.01 $29.46 $29.58 43,392
11/12/2024 $30.26 $30.70 $30.16 $30.69 22,571
10/12/2024 $30.38 $30.52 $30.29 $30.45 6,886
09/12/2024 $29.92 $30.83 $29.89 $30.66 4,021
06/12/2024 $29.87 $29.95 $29.59 $29.83 4,331
05/12/2024 $29.88 $29.99 $29.68 $29.80 1,712
04/12/2024 $29.58 $30.01 $29.26 $30.01 4,004
03/12/2024 $29.50 $29.67 $29.41 $29.58 3,449
02/12/2024 $28.82 $29.23 $28.78 $29.08 8,991
29/11/2024 $29.27 $29.43 $29.26 $29.33 2,005
28/11/2024 $28.55 $28.93 $28.51 $28.92 710
27/11/2024 $29.26 $29.30 $28.74 $28.80 9,820
26/11/2024 $28.81 $29.21 $28.81 $29.08 10,296
25/11/2024 $29.33 $29.47 $28.75 $28.81 9,351
22/11/2024 $29.94 $29.99 $29.62 $29.45 5,218
21/11/2024 $29.88 $29.89 $29.38 $29.45 12,855
20/11/2024 $29.55 $29.81 $29.45 $29.72 9,656
19/11/2024 $29.86 $30.08 $29.67 $29.77 10,446
18/11/2024 $29.21 $29.87 $29.21 $29.77 3,665

Market data

Select a section