Invesco Physical Markets Public Limited Invesco Physical Silver ETC
(SSLV)
Sector: n/a
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
$29.02
|
$29.40
|
$28.94
|
$29.13
|
14,667
|
|
14/11/2024
|
$28.51
|
$29.13
|
$28.40
|
$29.13
|
9,575
|
|
13/11/2024
|
$29.46
|
$29.62
|
$29.26
|
$29.25
|
2,786
|
|
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
|