Market data

Select a section

Invesco Physical Markets Public Limited Invesco Physical Silver ETC

(SSLV)
Sector: n/a
$46.29
$-0.22 -0.46
Last updated: 16:56:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
31/10/2025 $47.00 $47.00 $46.22 $46.29 71,249
30/10/2025 $45.43 $46.61 $45.38 $46.51 78,762
29/10/2025 $45.83 $46.18 $45.80 $46.03 36,906
28/10/2025 $44.26 $44.90 $43.45 $44.90 80,401
27/10/2025 $45.92 $45.92 $43.99 $44.54 72,337
24/10/2025 $46.16 $46.72 $45.60 $46.53 12,820
23/10/2025 $46.87 $47.30 $46.67 $46.97 63,257
22/10/2025 $46.90 $46.96 $45.52 $45.90 86,490
21/10/2025 $49.41 $49.41 $45.46 $46.36 87,282
20/10/2025 $49.20 $50.37 $49.12 $50.10 98,542
17/10/2025 $51.70 $51.91 $49.00 $49.69 124,809
16/10/2025 $50.46 $51.63 $50.27 $51.63 80,424
15/10/2025 $49.93 $50.71 $49.78 $50.18 43,497
14/10/2025 $49.53 $50.03 $48.11 $49.40 32,012
13/10/2025 $49.26 $49.68 $48.33 $49.02 80,207
10/10/2025 $47.60 $48.79 $47.30 $47.59 73,455
09/10/2025 $46.71 $48.87 $46.67 $48.19 210,111
08/10/2025 $46.40 $47.14 $46.34 $47.12 192,785
07/10/2025 $46.27 $46.38 $45.54 $45.87 82,108
06/10/2025 $46.31 $46.49 $45.84 $46.32 77,277
03/10/2025 $45.10 $46.10 $45.04 $46.10 27,553
02/10/2025 $45.17 $45.79 $43.85 $44.00 152,079
01/10/2025 $44.76 $45.58 $44.71 $45.12 80,456
30/09/2025 $44.68 $44.68 $43.72 $44.22 120,498
29/09/2025 $44.83 $44.90 $44.39 $44.79 86,600
26/09/2025 $43.05 $43.84 $42.90 $43.84 87,503
25/09/2025 $41.95 $42.96 $41.91 $42.69 70,924
24/09/2025 $42.10 $42.21 $41.84 $41.97 80,963
23/09/2025 $41.80 $42.40 $41.67 $42.29 105,663
22/09/2025 $41.72 $41.83 $41.43 $41.83 49,955
19/09/2025 $40.19 $40.82 $40.06 $40.74 43,360
18/09/2025 $39.55 $40.02 $39.52 $39.77 74,718
17/09/2025 $40.00 $40.15 $39.26 $40.14 99,628
16/09/2025 $40.79 $40.97 $40.40 $40.40 64,290
15/09/2025 $40.21 $40.51 $40.15 $40.50 32,013
12/09/2025 $40.08 $40.50 $39.95 $40.25 38,243
11/09/2025 $39.24 $39.58 $39.10 $39.51 32,607
10/09/2025 $39.20 $39.38 $39.14 $39.24 34,744
09/09/2025 $39.42 $39.84 $38.90 $38.97 37,721
08/09/2025 $39.13 $39.77 $39.10 $39.41 58,229
05/09/2025 $38.99 $39.50 $38.71 $39.13 66,563
04/09/2025 $39.00 $39.12 $38.62 $38.83 57,071
03/09/2025 $38.96 $39.55 $38.87 $39.35 58,604
02/09/2025 $38.85 $38.98 $38.31 $38.98 186,828
01/09/2025 $38.68 $38.86 $38.58 $38.83 50,334
29/08/2025 $37.05 $37.59 $37.00 $37.59 122,163
28/08/2025 $37.06 $37.30 $37.03 $37.08 26,676
27/08/2025 $36.67 $36.72 $36.44 $36.72 43,372
26/08/2025 $36.95 $36.97 $36.64 $36.77 55,339
25/08/2025 $36.29 $37.22 $36.11 $37.22 6,249
22/08/2025 $36.29 $37.22 $36.11 $37.22 6,249
21/08/2025 $36.09 $36.37 $35.85 $36.37 8,237
20/08/2025 $35.48 $36.05 $35.28 $36.01 31,342
19/08/2025 $36.20 $36.32 $35.71 $35.76 14,114
18/08/2025 $36.35 $36.50 $36.28 $36.31 9,420
15/08/2025 $36.26 $36.28 $35.95 $36.24 21,007
14/08/2025 $36.66 $36.75 $36.14 $36.27 12,272
13/08/2025 $36.60 $36.82 $36.60 $36.66 14,456
12/08/2025 $36.14 $36.27 $35.85 $36.26 7,590
11/08/2025 $36.34 $36.34 $35.96 $36.01 7,894
08/08/2025 $36.52 $36.71 $36.48 $36.58 6,693
07/08/2025 $36.39 $36.74 $36.37 $36.44 5,313
06/08/2025 $36.11 $36.16 $35.90 $36.08 64,175
05/08/2025 $35.64 $36.11 $35.60 $36.08 36,072
04/08/2025 $35.55 $35.70 $35.44 $35.53 13,996
01/08/2025 $34.93 $35.34 $34.70 $35.22 60,082
31/07/2025 $35.49 $35.49 $35.24 $34.85 32,079
30/07/2025 $36.29 $36.39 $35.80 $35.79 16,495
29/07/2025 $36.35 $36.50 $36.21 $36.28 67,162
28/07/2025 $36.57 $36.58 $36.18 $36.41 42,814
25/07/2025 $37.32 $37.33 $36.39 $36.39 84,797
24/07/2025 $37.34 $37.37 $36.96 $37.26 58,175
23/07/2025 $37.55 $37.71 $37.50 $37.71 26,791
22/07/2025 $37.09 $37.42 $37.01 $37.36 16,517
21/07/2025 $36.59 $37.17 $36.55 $37.17 48,228
18/07/2025 $36.60 $36.69 $36.46 $36.47 24,129
17/07/2025 $36.16 $36.28 $35.91 $36.28 41,877
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

Market data

Select a section