MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SLVX — Nicholas Silver Income ETF
NYSE ArcaNicholas Silver Income ETF
$13.11
-0.72(-5.19%)
- O
- 13.27
- H
- 13.33
- L
- 13.11
- V
- 13.83K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$13.11
Period Return-37.63%
Period High$25.49
Period Low$12.26
Avg Daily Volume14.4K
Total Trading Days161
SLVX — Historical OHLCV Price & Volume Table
Feb 18, 2026 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $13.27 | $13.33 | $13.11 | $13.11 | $-0.72 | -5.19% | 13,833 | $13.24 | $13.11 $13.33 |
| Oct 6, 2026 | $13.73 | $13.92 | $13.58 | $13.83 | +$0.06 | +0.42% | 19,116 | $13.73 | $13.58 $13.92 |
| Oct 5, 2026 | $13.74 | $13.84 | $13.53 | $13.77 | +$0.00 | +0.02% | 14,679 | $13.69 | $13.53 $13.84 |
| Oct 2, 2026 | $14.03 | $14.03 | $13.63 | $13.77 | $-0.01 | -0.10% | 12,830 | $13.83 | $13.63 $14.03 |
| Oct 1, 2026 | $13.77 | $13.87 | $13.69 | $13.78 | +$0.05 | +0.36% | 10,400 | $13.77 | $13.69 $13.87 |
| Sep 30, 2026 | $14.10 | $14.10 | $13.73 | $13.73 | $-0.28 | -1.97% | 13,317 | $13.82 | $13.73 $14.10 |
| Sep 29, 2026 | $13.95 | $14.01 | $13.73 | $14.01 | +$0.03 | +0.18% | 32,999 | $13.82 | $13.73 $14.01 |
| Sep 28, 2026 | $14.12 | $14.20 | $13.79 | $13.98 | $-0.93 | -6.25% | 31,351 | $14.01 | $13.79 $14.20 |
| Sep 25, 2026 | $14.84 | $14.98 | $14.56 | $14.91 | +$0.16 | +1.06% | 27,759 | $14.79 | $14.56 $14.98 |
| Sep 24, 2026 | $14.79 | $14.79 | $14.54 | $14.76 | $-0.21 | -1.42% | 12,566 | $14.65 | $14.54 $14.79 |
| Sep 23, 2026 | $15.41 | $15.41 | $14.93 | $14.97 | $-0.96 | -6.04% | 22,246 | $15.04 | $14.93 $15.41 |
| Sep 22, 2026 | $15.35 | $16.03 | $15.29 | $15.93 | +$0.59 | +3.85% | 25,955 | $15.70 | $15.29 $16.03 |
| Sep 21, 2026 | $15.62 | $15.62 | $15.22 | $15.34 | $-0.23 | -1.49% | 15,001 | $15.34 | $15.22 $15.62 |
| Sep 18, 2026 | $15.55 | $15.62 | $15.40 | $15.57 | +$0.11 | +0.73% | 10,611 | $15.54 | $15.40 $15.62 |
| Sep 17, 2026 | $15.30 | $15.58 | $15.30 | $15.46 | +$0.67 | +4.53% | 23,183 | $15.47 | $15.30 $15.58 |
| Sep 16, 2026 | $15.36 | $15.36 | $14.46 | $14.79 | $-0.20 | -1.35% | 18,747 | $14.82 | $14.46 $15.36 |
| Sep 15, 2026 | $15.07 | $15.10 | $14.75 | $14.99 | +$0.03 | +0.20% | 12,318 | $14.94 | $14.75 $15.10 |
| Sep 14, 2026 | $15.08 | $15.17 | $14.77 | $14.96 | $-0.59 | -3.77% | 56,347 | $14.93 | $14.77 $15.17 |
| Sep 11, 2026 | $16.00 | $16.00 | $15.49 | $15.55 | $-0.03 | -0.20% | 42,238 | $15.72 | $15.49 $16.00 |
| Sep 10, 2026 | $15.75 | $15.84 | $15.45 | $15.58 | $-0.80 | -4.91% | 51,306 | $15.64 | $15.45 $15.84 |
| Sep 9, 2026 | $16.53 | $16.53 | $16.26 | $16.38 | +$0.28 | +1.77% | 23,663 | $16.42 | $16.26 $16.53 |
| Sep 8, 2026 | $16.26 | $16.29 | $16.09 | $16.10 | $-0.10 | -0.60% | 19,710 | $16.24 | $16.09 $16.29 |
| Sep 4, 2026 | $16.18 | $16.36 | $16.00 | $16.20 | $-0.46 | -2.76% | 24,978 | $16.22 | $16.00 $16.36 |
| Sep 3, 2026 | $16.76 | $16.76 | $16.33 | $16.66 | +$0.40 | +2.43% | 10,955 | $16.54 | $16.33 $16.76 |
| Sep 2, 2026 | $15.84 | $16.26 | $15.84 | $16.26 | +$0.74 | +4.73% | 13,945 | $16.11 | $15.84 $16.26 |
| Sep 1, 2026 | $15.63 | $16.06 | $15.50 | $15.53 | $-0.72 | -4.40% | 47,480 | $15.78 | $15.50 $16.06 |
| Aug 31, 2026 | $16.39 | $16.39 | $15.99 | $16.24 | $-0.18 | -1.07% | 29,887 | $16.14 | $15.99 $16.39 |
| Aug 28, 2026 | $17.49 | $17.49 | $16.22 | $16.42 | $-0.78 | -4.51% | 50,398 | $16.86 | $16.22 $17.49 |
| Aug 27, 2026 | $16.75 | $17.19 | $16.72 | $17.19 | +$0.41 | +2.47% | 28,964 | $17.02 | $16.72 $17.19 |
| Aug 26, 2026 | $16.70 | $16.88 | $16.61 | $16.78 | $-0.18 | -1.06% | 15,268 | $16.75 | $16.61 $16.88 |