(XSLV)
AMEX: XSLV
· Real-Time Price · USD
47.57
0.06 (0.13%)
At close: Aug 29, 2025, 3:59 PM
47.58
0.02%
After-hours: Aug 29, 2025, 05:29 PM EDT
XSLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 47.44 | 47.68 | 47.44 | 47.58 | 47.58 | 0.15% | 5,323 |
| Aug 28, 2025 | 47.76 | 47.79 | 47.30 | 47.51 | 47.51 | -0.36% | 19,200 |
| Aug 27, 2025 | 47.39 | 47.72 | 47.39 | 47.68 | 47.68 | 0.76% | 12,309 |
| Aug 26, 2025 | 47.37 | 47.53 | 47.24 | 47.32 | 47.32 | 0.02% | 6,201 |
| Aug 25, 2025 | 47.75 | 47.75 | 47.31 | 47.31 | 47.31 | -1.21% | 12,005 |
| Aug 22, 2025 | 46.60 | 47.97 | 46.60 | 47.89 | 47.89 | 3.28% | 8,100 |
| Aug 21, 2025 | 46.40 | 46.56 | 46.28 | 46.37 | 46.37 | -0.30% | 9,800 |
| Aug 20, 2025 | 46.64 | 46.86 | 46.51 | 46.51 | 46.51 | -0.02% | 13,400 |
| Aug 19, 2025 | 46.14 | 46.83 | 46.14 | 46.52 | 46.52 | 0.98% | 10,315 |
| Aug 18, 2025 | 46.46 | 46.46 | 46.00 | 46.07 | 46.07 | -0.11% | 85,600 |
| Aug 15, 2025 | 46.55 | 46.55 | 46.12 | 46.12 | 46.12 | -0.67% | 9,800 |
| Aug 14, 2025 | 46.71 | 46.88 | 46.31 | 46.43 | 46.43 | -1.09% | 12,602 |
| Aug 13, 2025 | 46.31 | 47.00 | 46.26 | 46.94 | 46.94 | 1.54% | 28,700 |
| Aug 12, 2025 | 45.54 | 46.24 | 45.54 | 46.23 | 46.23 | 2.05% | 9,023 |
| Aug 11, 2025 | 45.49 | 45.55 | 45.30 | 45.30 | 45.30 | -0.15% | 12,000 |
| Aug 8, 2025 | 45.51 | 45.58 | 45.37 | 45.37 | 45.37 | 0.00% | 9,802 |
| Aug 7, 2025 | 45.69 | 45.75 | 45.20 | 45.37 | 45.37 | -0.29% | 15,100 |
| Aug 6, 2025 | 45.46 | 45.62 | 45.39 | 45.50 | 45.50 | 0.11% | 10,400 |
| Aug 5, 2025 | 45.32 | 45.55 | 45.16 | 45.45 | 45.45 | 0.53% | 12,500 |
| Aug 4, 2025 | 44.88 | 45.40 | 44.82 | 45.21 | 45.21 | 1.23% | 9,443 |