Market data

Select a section

Invesco Physical Markets Public Limited Invesco Physical Silver ETC

(SSLV)
Sector: n/a
$36.28
$0.08 0.22
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/07/2025 $36.17 $36.31 $35.88 $36.20 34,198
15/07/2025 $36.55 $36.61 $35.79 $35.87 7,436
14/07/2025 $37.17 $37.36 $36.52 $36.55 105,696
11/07/2025 $35.60 $36.56 $35.55 $36.56 34,691
10/07/2025 $34.90 $35.27 $34.78 $35.10 252,334
09/07/2025 $34.95 $34.97 $34.70 $34.73 47,246
08/07/2025 $35.16 $35.18 $34.75 $34.74 8,771
07/07/2025 $34.95 $34.98 $34.50 $34.92 37,033
04/07/2025 $35.15 $35.26 $35.00 $35.19 11,993
03/07/2025 $35.08 $35.35 $34.83 $35.10 49,997
02/07/2025 $34.34 $34.88 $34.27 $34.80 142,653
01/07/2025 $34.63 $34.93 $34.46 $34.46 87,516
30/06/2025 $34.54 $34.59 $34.26 $34.33 68,592
27/06/2025 $34.82 $34.82 $34.22 $34.47 29,344
26/06/2025 $34.75 $35.09 $34.67 $34.92 19,177
25/06/2025 $34.41 $34.41 $34.05 $34.33 8,223
24/06/2025 $34.44 $34.50 $33.70 $34.05 25,176
23/06/2025 $34.49 $34.69 $34.30 $34.67 14,737
20/06/2025 $34.02 $34.50 $34.00 $34.25 35,162
19/06/2025 $34.77 $34.77 $34.57 $34.66 43,340
18/06/2025 $35.54 $35.59 $35.00 $35.25 45,861
17/06/2025 $34.80 $35.54 $34.74 $35.51 93,321
16/06/2025 $34.81 $34.87 $34.55 $34.75 75,675
13/06/2025 $34.47 $34.78 $34.37 $34.55 26,030
12/06/2025 $34.63 $34.69 $33.90 $34.68 68,496
11/06/2025 $34.92 $34.92 $34.35 $34.62 129,675
10/06/2025 $34.80 $35.14 $34.67 $34.74 180,252
09/06/2025 $34.67 $35.00 $34.50 $34.98 18,322
06/06/2025 $34.51 $34.67 $34.22 $34.35 39,713
05/06/2025 $32.94 $34.42 $32.91 $34.06 94,455
04/06/2025 $32.85 $32.98 $32.71 $32.84 14,201
03/06/2025 $32.65 $32.94 $32.51 $32.91 33,581
02/06/2025 $31.69 $32.88 $31.69 $32.85 44,783
30/05/2025 $31.63 $31.75 $31.26 $31.48 34,663
29/05/2025 $31.79 $31.97 $31.58 $31.73 37,995
28/05/2025 $31.71 $31.88 $31.51 $31.51 6,542
27/05/2025 $31.63 $31.63 $31.28 $31.56 4,418
26/05/2025 $31.70 $31.80 $31.44 $31.80 45,389
23/05/2025 $31.70 $31.80 $31.44 $31.80 45,389
22/05/2025 $31.99 $32.00 $31.20 $31.49 68,464
21/05/2025 $31.65 $31.97 $31.59 $31.94 47,990
20/05/2025 $30.69 $31.39 $30.69 $31.38 42,309
19/05/2025 $30.97 $31.11 $30.83 $30.91 12,991
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

Market data

Select a section