XTrackers ETC Public Limited Company Xtrackers IE Physical Silver ETC
(XSLR)
Sector: n/a
Historic Prices - up to 10 years
22/11/2024
|
$44.79
|
$45.01
|
$44.71
|
$44.26
|
90
|
21/11/2024
|
$44.60
|
$44.60
|
$44.26
|
$44.26
|
1,515
|
20/11/2024
|
$44.87
|
$44.93
|
$44.07
|
$44.64
|
0
|
19/11/2024
|
$44.87
|
$45.12
|
$44.57
|
$44.67
|
11,166
|
18/11/2024
|
$44.18
|
$44.72
|
$44.18
|
$44.72
|
1,602
|
15/11/2024
|
$43.60
|
$43.99
|
$43.60
|
$43.74
|
13,100
|
14/11/2024
|
$42.92
|
$43.75
|
$42.92
|
$43.74
|
500
|
13/11/2024
|
$45.63
|
$44.73
|
$43.81
|
$43.97
|
0
|
12/11/2024
|
$45.63
|
$44.18
|
$43.24
|
$43.97
|
0
|
11/11/2024
|
$45.63
|
$44.75
|
$43.75
|
$43.74
|
1
|
08/11/2024
|
$45.63
|
$45.63
|
$44.97
|
$45.03
|
4,132
|
07/11/2024
|
$44.85
|
$45.42
|
$44.79
|
$45.42
|
5,600
|
06/11/2024
|
$46.00
|
$46.00
|
$44.74
|
$44.74
|
10,765
|
05/11/2024
|
$46.86
|
$47.16
|
$46.82
|
$46.88
|
9,252
|
04/11/2024
|
$46.88
|
$46.92
|
$46.24
|
$46.65
|
58
|
01/11/2024
|
$47.60
|
$47.54
|
$46.61
|
$46.78
|
0
|
31/10/2024
|
$47.60
|
$47.60
|
$46.90
|
$46.90
|
250
|
30/10/2024
|
$49.11
|
$49.12
|
$48.37
|
$49.21
|
12,312
|
29/10/2024
|
$48.62
|
$49.27
|
$48.62
|
$49.21
|
1,667
|
28/10/2024
|
$48.53
|
$48.58
|
$48.12
|
$48.58
|
1,800
|
25/10/2024
|
$47.69
|
$48.80
|
$47.55
|
$48.80
|
7,502
|
24/10/2024
|
$49.14
|
$49.14
|
$48.30
|
$48.19
|
9,903
|
23/10/2024
|
$49.38
|
$49.38
|
$48.19
|
$48.19
|
4,432
|
22/10/2024
|
$49.27
|
$49.75
|
$49.26
|
$49.75
|
6,049
|
21/10/2024
|
$48.68
|
$49.02
|
$48.28
|
$48.28
|
5,483
|
18/10/2024
|
$45.95
|
$46.79
|
$45.95
|
$46.78
|
2,112
|
17/10/2024
|
$45.33
|
$45.74
|
$45.33
|
$45.56
|
105
|
16/10/2024
|
$45.67
|
$45.79
|
$45.66
|
$45.65
|
6,250
|
15/10/2024
|
$45.20
|
$45.49
|
$44.35
|
$45.26
|
0
|
14/10/2024
|
$45.20
|
$45.20
|
$44.57
|
$44.56
|
41
|
11/10/2024
|
$45.13
|
$45.33
|
$45.13
|
$45.33
|
250
|
10/10/2024
|
$44.40
|
$44.42
|
$44.32
|
$44.32
|
744
|
09/10/2024
|
$43.93
|
$44.03
|
$43.91
|
$43.42
|
500
|
08/10/2024
|
$45.07
|
$45.07
|
$43.43
|
$43.42
|
1,264
|
07/10/2024
|
$45.45
|
$45.47
|
$45.45
|
$45.47
|
2,023
|
04/10/2024
|
$45.78
|
$46.53
|
$45.62
|
$46.53
|
550
|
03/10/2024
|
$45.47
|
$45.77
|
$45.47
|
$45.76
|
300
|
02/10/2024
|
$46.28
|
$46.28
|
$45.45
|
$45.44
|
984
|
01/10/2024
|
$45.31
|
$45.36
|
$45.31
|
$45.36
|
1,508
|
30/09/2024
|
$44.92
|
$44.92
|
$44.66
|
$44.66
|
50
|
27/09/2024
|
$45.62
|
$46.20
|
$45.54
|
$45.62
|
800
|
26/09/2024
|
$46.04
|
$46.59
|
$45.72
|
$46.24
|
6,895
|
25/09/2024
|
$45.81
|
$45.81
|
$45.53
|
$45.78
|
250
|
24/09/2024
|
$44.82
|
$45.51
|
$44.02
|
$45.45
|
0
|
23/09/2024
|
$44.82
|
$44.63
|
$43.58
|
$44.33
|
0
|
20/09/2024
|
$44.82
|
$44.82
|
$44.50
|
$44.49
|
650
|
19/09/2024
|
$44.50
|
$44.74
|
$44.37
|
$43.72
|
5,333
|
18/09/2024
|
$43.90
|
$43.90
|
$43.72
|
$43.72
|
1,594
|
17/09/2024
|
$44.36
|
$44.52
|
$43.88
|
$44.10
|
0
|
16/09/2024
|
$44.36
|
$44.41
|
$44.14
|
$44.13
|
2,932
|
13/09/2024
|
$43.97
|
$44.00
|
$43.97
|
$42.57
|
335
|
12/09/2024
|
$41.80
|
$42.57
|
$41.31
|
$40.88
|
2,513
|
11/09/2024
|
$41.19
|
$41.19
|
$40.89
|
$40.70
|
300
|
10/09/2024
|
$40.63
|
$41.01
|
$40.25
|
$40.70
|
0
|
09/09/2024
|
$40.63
|
$40.63
|
$40.33
|
$40.33
|
300
|
06/09/2024
|
$41.38
|
$41.55
|
$41.05
|
$41.05
|
10,258
|
05/09/2024
|
$40.92
|
$41.90
|
$40.37
|
$41.37
|
0
|
04/09/2024
|
$40.92
|
$40.50
|
$40.41
|
$40.50
|
0
|
03/09/2024
|
$40.92
|
$40.88
|
$40.10
|
$40.10
|
2
|
02/09/2024
|
$40.92
|
$40.92
|
$40.92
|
$40.92
|
381
|
30/08/2024
|
$42.44
|
$42.44
|
$41.50
|
$41.50
|
1,804
|
29/08/2024
|
$42.04
|
$42.63
|
$41.92
|
$42.35
|
0
|
28/08/2024
|
$42.04
|
$42.15
|
$42.04
|
$42.15
|
120
|
27/08/2024
|
$42.36
|
$43.32
|
$42.64
|
$43.06
|
0
|
26/08/2024
|
$42.36
|
$42.36
|
$41.65
|
$41.65
|
589
|
23/08/2024
|
$42.36
|
$42.36
|
$41.65
|
$41.65
|
589
|
22/08/2024
|
$42.36
|
$42.36
|
$41.65
|
$41.65
|
589
|
21/08/2024
|
$41.74
|
$42.64
|
$41.84
|
$42.44
|
0
|
20/08/2024
|
$41.74
|
$43.10
|
$42.09
|
$42.35
|
0
|
19/08/2024
|
$41.74
|
$42.25
|
$41.49
|
$42.25
|
251
|
16/08/2024
|
$40.09
|
$40.91
|
$40.27
|
$40.71
|
0
|
15/08/2024
|
$40.09
|
$41.12
|
$39.50
|
$40.78
|
0
|
14/08/2024
|
$40.09
|
$40.09
|
$39.50
|
$39.49
|
27
|
13/08/2024
|
$39.62
|
$40.08
|
$39.41
|
$39.66
|
0
|
12/08/2024
|
$39.62
|
$39.95
|
$39.62
|
$39.95
|
300
|
09/08/2024
|
$38.86
|
$39.73
|
$39.14
|
$39.38
|
0
|
08/08/2024
|
$38.86
|
$39.65
|
$38.35
|
$39.31
|
0
|
07/08/2024
|
$38.86
|
$38.78
|
$38.69
|
$38.78
|
0
|
06/08/2024
|
$39.26
|
$39.26
|
$38.25
|
$38.86
|
0
|
05/08/2024
|
$39.26
|
$39.26
|
$38.92
|
$39.19
|
1,085
|
02/08/2024
|
$41.56
|
$41.52
|
$40.49
|
$40.49
|
1
|
01/08/2024
|
$41.56
|
$42.09
|
$41.03
|
$41.03
|
24
|
31/07/2024
|
$41.18
|
$41.48
|
$41.17
|
$41.24
|
400
|
30/07/2024
|
$39.99
|
$40.18
|
$39.99
|
$40.17
|
12
|
29/07/2024
|
$39.61
|
$40.42
|
$39.44
|
$39.44
|
0
|
26/07/2024
|
$39.61
|
$39.90
|
$39.61
|
$40.08
|
406
|
25/07/2024
|
$42.16
|
$40.41
|
$39.31
|
$40.08
|
0
|
24/07/2024
|
$42.16
|
$42.20
|
$42.02
|
$42.20
|
900
|
23/07/2024
|
$41.94
|
$41.96
|
$41.12
|
$41.75
|
0
|
22/07/2024
|
$41.94
|
$41.66
|
$41.57
|
$41.57
|
0
|
19/07/2024
|
$41.94
|
$42.27
|
$41.94
|
$41.97
|
9
|
18/07/2024
|
$43.62
|
$43.62
|
$43.28
|
$43.28
|
820
|
17/07/2024
|
$44.44
|
$44.97
|
$43.34
|
$43.51
|
0
|
16/07/2024
|
$44.44
|
$44.97
|
$44.44
|
$44.97
|
168
|
15/07/2024
|
$45.00
|
$44.65
|
$43.75
|
$44.50
|
0
|
12/07/2024
|
$45.00
|
$45.40
|
$43.57
|
$44.40
|
0
|
11/07/2024
|
$45.00
|
$45.40
|
$44.99
|
$45.40
|
1,092
|
10/07/2024
|
$43.67
|
$44.76
|
$43.92
|
$44.44
|
0
|
09/07/2024
|
$43.67
|
$44.57
|
$43.92
|
$43.92
|
0
|
08/07/2024
|
$43.67
|
$44.75
|
$44.56
|
$44.56
|
1
|
05/07/2024
|
$43.67
|
$44.77
|
$43.41
|
$44.76
|
0
|
04/07/2024
|
$43.67
|
$43.65
|
$43.58
|
$43.65
|
0
|
03/07/2024
|
$43.67
|
$43.89
|
$42.92
|
$43.89
|
301
|
02/07/2024
|
$41.94
|
$42.55
|
$42.55
|
$42.54
|
0
|
01/07/2024
|
$41.94
|
$42.02
|
$41.94
|
$42.02
|
10
|
28/06/2024
|
$42.17
|
$42.49
|
$41.94
|
$42.02
|
45
|
27/06/2024
|
$41.51
|
$41.97
|
$41.07
|
$41.65
|
181
|
26/06/2024
|
$41.42
|
$41.52
|
$41.13
|
$41.51
|
30
|
25/06/2024
|
$42.46
|
$42.46
|
$41.71
|
$41.71
|
40
|
24/06/2024
|
$42.52
|
$42.57
|
$41.92
|
$42.53
|
40
|
21/06/2024
|
$43.70
|
$43.73
|
$42.45
|
$42.60
|
500
|
20/06/2024
|
$43.50
|
$44.09
|
$43.16
|
$43.82
|
171
|
19/06/2024
|
$42.47
|
$42.56
|
$42.26
|
$42.52
|
90
|
18/06/2024
|
$41.90
|
$42.26
|
$41.55
|
$42.09
|
158
|
17/06/2024
|
$43.01
|
$42.19
|
$41.90
|
$42.19
|
0
|
14/06/2024
|
$43.01
|
$41.81
|
$41.41
|
$41.81
|
1
|
13/06/2024
|
$43.01
|
$42.10
|
$41.64
|
$41.64
|
0
|
12/06/2024
|
$43.01
|
$43.21
|
$42.19
|
$43.21
|
95
|
11/06/2024
|
$42.11
|
$42.16
|
$41.82
|
$41.81
|
528
|
10/06/2024
|
$44.66
|
$42.64
|
$42.54
|
$42.54
|
0
|
07/06/2024
|
$44.66
|
$44.66
|
$42.16
|
$42.16
|
1,120
|
06/06/2024
|
$43.54
|
$44.71
|
$43.42
|
$44.71
|
59
|
05/06/2024
|
$42.58
|
$42.84
|
$42.48
|
$42.83
|
610
|
04/06/2024
|
$43.67
|
$43.67
|
$42.28
|
$42.54
|
641
|
03/06/2024
|
$43.62
|
$43.81
|
$43.49
|
$43.81
|
20
|
31/05/2024
|
$44.82
|
$45.25
|
$43.77
|
$43.81
|
185
|
30/05/2024
|
$45.22
|
$45.50
|
$44.78
|
$45.06
|
100
|
29/05/2024
|
$46.06
|
$46.15
|
$45.44
|
$46.03
|
520
|
28/05/2024
|
$45.24
|
$46.07
|
$45.15
|
$45.81
|
533
|
27/05/2024
|
$43.90
|
$44.02
|
$43.68
|
$43.68
|
40
|