Invesco Physical Markets Public Limited Invesco Physical Silver ETC
(SSLV)
Sector: n/a
Historic Prices - up to 10 years
|
12/11/2024
|
$28.93
|
$29.35
|
$28.86
|
$29.25
|
20,387
|
|
11/11/2024
|
$29.85
|
$30.08
|
$29.08
|
$29.14
|
8,301
|
|
08/11/2024
|
$30.18
|
$30.43
|
$29.97
|
$29.98
|
5,243
|
|
07/11/2024
|
$29.79
|
$30.42
|
$29.68
|
$30.24
|
8,002
|
|
06/11/2024
|
$30.62
|
$30.81
|
$29.45
|
$29.78
|
92,942
|
|
05/11/2024
|
$31.02
|
$31.37
|
$31.00
|
$31.20
|
3,159
|
|
04/11/2024
|
$31.13
|
$31.42
|
$30.99
|
$31.06
|
5,317
|
|
01/11/2024
|
$31.18
|
$31.61
|
$31.03
|
$31.15
|
6,476
|
|
31/10/2024
|
$32.23
|
$32.23
|
$31.10
|
$31.22
|
7,869
|
|
30/10/2024
|
$32.64
|
$32.75
|
$31.94
|
$32.76
|
12,153
|
|
29/10/2024
|
$32.44
|
$32.99
|
$32.30
|
$32.76
|
11,397
|
|
28/10/2024
|
$32.07
|
$32.43
|
$31.89
|
$32.33
|
13,976
|
|
25/10/2024
|
$32.04
|
$32.48
|
$31.68
|
$32.48
|
9,076
|
|
24/10/2024
|
$32.62
|
$32.75
|
$32.02
|
$32.08
|
34,168
|
|
23/10/2024
|
$33.10
|
$33.17
|
$31.97
|
$32.08
|
15,658
|
|
22/10/2024
|
$32.64
|
$33.12
|
$32.60
|
$33.12
|
9,343
|
|
21/10/2024
|
$32.56
|
$32.73
|
$32.00
|
$32.13
|
25,277
|
|
18/10/2024
|
$30.54
|
$31.16
|
$30.54
|
$31.15
|
22,281
|
|
17/10/2024
|
$30.13
|
$30.51
|
$30.13
|
$30.33
|
5,258
|
|
16/10/2024
|
$30.40
|
$30.62
|
$30.22
|
$30.39
|
2,454
|
|
15/10/2024
|
$29.71
|
$30.13
|
$29.68
|
$30.13
|
1,179
|
|
14/10/2024
|
$30.13
|
$30.15
|
$29.67
|
$29.67
|
4,186
|
|
11/10/2024
|
$29.77
|
$30.18
|
$29.75
|
$30.18
|
8,629
|
|
10/10/2024
|
$29.15
|
$29.66
|
$29.15
|
$29.50
|
3,777
|
|
09/10/2024
|
$29.20
|
$29.40
|
$28.89
|
$29.23
|
1,542
|
|
08/10/2024
|
$29.75
|
$30.00
|
$28.91
|
$28.91
|
9,012
|
|
07/10/2024
|
$30.44
|
$30.58
|
$30.18
|
$30.26
|
5,006
|
|
04/10/2024
|
$30.62
|
$31.45
|
$30.20
|
$30.98
|
5,697
|
|
03/10/2024
|
$30.20
|
$30.47
|
$30.02
|
$30.47
|
481
|
|
02/10/2024
|
$29.83
|
$30.80
|
$29.80
|
$30.25
|
10,986
|
|
01/10/2024
|
$30.09
|
$30.31
|
$29.89
|
$30.19
|
32,820
|
|
30/09/2024
|
$30.18
|
$30.21
|
$29.71
|
$29.73
|
6,641
|
|
27/09/2024
|
$30.43
|
$30.95
|
$30.30
|
$30.36
|
10,418
|
|
26/09/2024
|
$30.60
|
$31.21
|
$30.35
|
$30.76
|
17,962
|
|
25/09/2024
|
$30.34
|
$30.77
|
$30.30
|
$30.48
|
4,160
|
|
24/09/2024
|
$29.48
|
$30.26
|
$29.46
|
$30.25
|
7,114
|
|
23/09/2024
|
$29.54
|
$29.62
|
$29.08
|
$29.51
|
4,421
|
|
20/09/2024
|
$29.75
|
$30.00
|
$29.61
|
$29.73
|
4,900
|
|
19/09/2024
|
$29.63
|
$29.89
|
$29.39
|
$29.53
|
7,324
|
|
18/09/2024
|
$29.22
|
$29.36
|
$28.98
|
$29.10
|
1,536
|
|
17/09/2024
|
$29.43
|
$29.60
|
$29.30
|
$29.35
|
919
|
|
16/09/2024
|
$29.61
|
$29.62
|
$29.30
|
$29.38
|
2,174
|
|
13/09/2024
|
$28.74
|
$29.39
|
$28.65
|
$28.34
|
21,319
|
|
12/09/2024
|
$27.97
|
$28.34
|
$27.48
|
$27.22
|
2,445
|
|
11/09/2024
|
$27.51
|
$27.57
|
$26.96
|
$27.09
|
1,052
|
|
10/09/2024
|
$27.16
|
$27.25
|
$26.90
|
$27.09
|
8,416
|
|
09/09/2024
|
$26.77
|
$27.09
|
$26.71
|
$26.85
|
13,474
|
|
06/09/2024
|
$27.53
|
$27.62
|
$27.09
|
$27.33
|
9,064
|
|
05/09/2024
|
$27.16
|
$27.71
|
$27.16
|
$27.53
|
2,901
|
|
04/09/2024
|
$26.63
|
$27.08
|
$26.59
|
$26.96
|
1,105
|
|
03/09/2024
|
$27.16
|
$27.18
|
$26.57
|
$26.68
|
9,449
|
|
02/09/2024
|
$27.15
|
$27.41
|
$27.12
|
$27.66
|
4,315
|
|
30/08/2024
|
$28.20
|
$28.28
|
$27.60
|
$27.66
|
9,679
|
|
29/08/2024
|
$28.24
|
$28.31
|
$27.93
|
$28.19
|
3,122
|
|
28/08/2024
|
$28.17
|
$28.25
|
$27.94
|
$28.06
|
8,971
|
|
27/08/2024
|
$28.70
|
$28.71
|
$28.41
|
$28.66
|
7,063
|
|
26/08/2024
|
$28.26
|
$28.31
|
$27.65
|
$27.71
|
4,705
|
|
23/08/2024
|
$28.26
|
$28.31
|
$27.65
|
$27.71
|
4,705
|
|
22/08/2024
|
$28.26
|
$28.31
|
$27.65
|
$27.71
|
4,705
|
|
21/08/2024
|
$28.26
|
$28.36
|
$28.03
|
$28.31
|
4,697
|
|
20/08/2024
|
$28.20
|
$28.51
|
$28.16
|
$28.20
|
86,485
|
|
19/08/2024
|
$27.81
|
$28.16
|
$27.68
|
$28.15
|
3,573
|
|
16/08/2024
|
$27.01
|
$27.20
|
$26.90
|
$27.09
|
2,789
|
|
15/08/2024
|
$26.71
|
$27.15
|
$26.65
|
$27.15
|
6,110
|
|
14/08/2024
|
$26.69
|
$26.75
|
$26.29
|
$26.29
|
8,797
|
|
13/08/2024
|
$26.52
|
$26.58
|
$26.40
|
$26.41
|
17,066
|
|
12/08/2024
|
$26.52
|
$26.69
|
$26.38
|
$26.59
|
902
|
|
09/08/2024
|
$26.32
|
$26.40
|
$26.06
|
$26.22
|
2,985
|
|
08/08/2024
|
$25.74
|
$26.33
|
$25.57
|
$26.17
|
11,668
|
|
07/08/2024
|
$25.75
|
$25.92
|
$25.69
|
$25.82
|
10,570
|
|
06/08/2024
|
$25.70
|
$25.90
|
$25.55
|
$25.86
|
9,313
|
|
05/08/2024
|
$26.86
|
$27.09
|
$25.37
|
$26.10
|
22,324
|
|
02/08/2024
|
$27.63
|
$27.83
|
$26.75
|
$26.94
|
27,122
|
|
01/08/2024
|
$27.60
|
$27.77
|
$27.20
|
$27.31
|
3,066
|
|
31/07/2024
|
$27.29
|
$27.59
|
$27.20
|
$27.46
|
10,063
|
|
30/07/2024
|
$26.72
|
$26.84
|
$26.50
|
$26.74
|
1,643
|
|
29/07/2024
|
$26.83
|
$26.92
|
$26.11
|
$26.25
|
9,336
|
|
26/07/2024
|
$26.48
|
$26.59
|
$26.43
|
$26.67
|
2,815
|
|
25/07/2024
|
$26.75
|
$26.93
|
$26.28
|
$26.67
|
33,622
|
|
24/07/2024
|
$28.04
|
$28.14
|
$27.90
|
$28.09
|
5,046
|
|
23/07/2024
|
$27.46
|
$27.81
|
$27.45
|
$27.79
|
2,625
|
|
22/07/2024
|
$27.75
|
$27.85
|
$27.50
|
$27.66
|
80,887
|
|
19/07/2024
|
$28.10
|
$28.10
|
$27.73
|
$27.92
|
27,989
|
|
18/07/2024
|
$29.14
|
$29.21
|
$28.78
|
$28.81
|
15,290
|
|
17/07/2024
|
$29.40
|
$29.65
|
$28.96
|
$28.96
|
28,040
|
|
16/07/2024
|
$29.51
|
$29.94
|
$29.28
|
$29.93
|
15,489
|
|
15/07/2024
|
$29.31
|
$29.65
|
$29.27
|
$29.62
|
245,758
|
|
12/07/2024
|
$29.47
|
$29.57
|
$29.17
|
$29.57
|
10,989
|
|
11/07/2024
|
$29.67
|
$30.34
|
$29.58
|
$30.22
|
28,724
|
|
10/07/2024
|
$29.53
|
$29.68
|
$29.53
|
$29.58
|
1,055
|
|
09/07/2024
|
$29.69
|
$29.75
|
$29.24
|
$29.24
|
10,190
|
|
08/07/2024
|
$29.55
|
$29.80
|
$29.51
|
$29.66
|
2,618
|
|
05/07/2024
|
$29.20
|
$29.80
|
$29.19
|
$29.80
|
3,805
|
|
04/07/2024
|
$28.99
|
$29.07
|
$28.97
|
$29.05
|
7,422
|
|
03/07/2024
|
$28.82
|
$29.18
|
$28.63
|
$29.17
|
1,571
|
|
02/07/2024
|
$28.09
|
$28.49
|
$27.95
|
$28.32
|
33,504
|
|
01/07/2024
|
$27.87
|
$28.01
|
$27.82
|
$27.97
|
6,011
|
|
28/06/2024
|
$28.00
|
$28.25
|
$27.95
|
$27.97
|
4,028
|
|
27/06/2024
|
$27.49
|
$27.89
|
$27.44
|
$27.73
|
2,722
|
|
26/06/2024
|
$27.67
|
$27.76
|
$27.33
|
$27.64
|
9,532
|
|
25/06/2024
|
$28.26
|
$28.28
|
$27.76
|
$27.76
|
3,247
|
|
24/06/2024
|
$28.25
|
$28.36
|
$28.22
|
$28.32
|
5,712
|
|
21/06/2024
|
$29.00
|
$29.20
|
$28.27
|
$28.35
|
42,422
|
|
20/06/2024
|
$28.97
|
$29.27
|
$28.87
|
$29.17
|
6,715
|
|
19/06/2024
|
$28.12
|
$28.30
|
$28.10
|
$28.30
|
2,967
|
|
18/06/2024
|
$28.05
|
$28.08
|
$27.85
|
$28.01
|
15,602
|
|
17/06/2024
|
$27.83
|
$28.16
|
$27.79
|
$28.08
|
1,938
|
|
14/06/2024
|
$27.77
|
$28.00
|
$27.76
|
$27.83
|
26,144
|
|
13/06/2024
|
$28.07
|
$28.10
|
$27.63
|
$27.71
|
26,777
|
|
12/06/2024
|
$28.06
|
$28.89
|
$28.04
|
$28.76
|
36,055
|
|
11/06/2024
|
$27.89
|
$28.10
|
$27.84
|
$27.83
|
5,734
|
|
10/06/2024
|
$28.28
|
$28.46
|
$28.21
|
$28.31
|
3,725
|
|
07/06/2024
|
$29.59
|
$29.87
|
$28.07
|
$28.07
|
28,844
|
|
06/06/2024
|
$29.02
|
$29.76
|
$28.86
|
$29.75
|
10,099
|
|
05/06/2024
|
$28.24
|
$28.54
|
$28.18
|
$28.51
|
27,223
|
|
04/06/2024
|
$29.28
|
$29.28
|
$28.13
|
$28.26
|
58,062
|
|
03/06/2024
|
$28.89
|
$29.21
|
$28.85
|
$29.16
|
45,274
|
|
31/05/2024
|
$29.82
|
$30.26
|
$29.07
|
$29.14
|
11,763
|
|
30/05/2024
|
$30.04
|
$30.39
|
$29.80
|
$30.00
|
98,450
|
|
29/05/2024
|
$30.79
|
$30.87
|
$30.39
|
$30.63
|
3,114
|
|
28/05/2024
|
$30.08
|
$30.70
|
$30.05
|
$30.49
|
11,673
|
|
27/05/2024
|
$29.12
|
$29.27
|
$29.00
|
$29.08
|
6,661
|
|
24/05/2024
|
$29.12
|
$29.27
|
$29.00
|
$29.08
|
6,661
|
|
23/05/2024
|
$29.18
|
$29.44
|
$28.93
|
$28.98
|
20,490
|
|
22/05/2024
|
$30.47
|
$30.47
|
$29.75
|
$29.98
|
35,186
|
|
21/05/2024
|
$30.07
|
$30.81
|
$30.05
|
$30.72
|
20,371
|
|
20/05/2024
|
$30.41
|
$30.68
|
$29.74
|
$30.53
|
158,711
|
|
17/05/2024
|
$28.44
|
$29.43
|
$28.33
|
$29.27
|
28,673
|
|
16/05/2024
|
$28.15
|
$28.42
|
$28.08
|
$28.33
|
26,282
|
|
15/05/2024
|
$27.36
|
$28.12
|
$27.36
|
$28.12
|
34,181
|
|
14/05/2024
|
$27.08
|
$27.25
|
$27.00
|
$27.25
|
1,125
|
|
13/05/2024
|
$26.86
|
$27.12
|
$26.86
|
$26.85
|
25,612
|