NYSEArca - Nasdaq Real Time Price
USD
Nicholas Silver Income ETF (SLVX)
11.26
-0.79
(-6.54%)
As of 12:37:14 PM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
11.58
11.56
11.26
11.26
11.26
26,027
Nov 9, 2026
0.052
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 9, 2026
11.80
12.12
11.75
12.04
12.04
28,700
Nov 6, 2026
11.24
11.54
11.18
11.47
11.42
24,500
Nov 5, 2026
11.60
11.67
10.86
11.20
11.15
29,000
Nov 4, 2026
10.96
11.37
10.96
11.34
11.29
20,200
Nov 3, 2026
10.67
10.67
10.39
10.44
10.39
27,200
Nov 2, 2026
10.84
10.94
10.69
10.72
10.67
23,200
Oct 30, 2026
10.72
10.72
10.31
10.50
10.45
45,600
Oct 29, 2026
11.30
11.34
11.17
11.25
11.20
15,800
Oct 28, 2026
11.57
11.71
11.38
11.71
11.66
14,400
Oct 27, 2026
11.28
11.69
11.28
11.69
11.64
6,400
Oct 26, 2026
0.058
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
11.32
11.35
11.02
11.32
11.27
7,300
Oct 23, 2026
11.37
11.45
11.09
11.28
11.17
18,900
Oct 22, 2026
11.99
11.99
11.54
11.59
11.48
25,700
Oct 21, 2026
12.54
12.54
12.38
12.51
12.39
9,200
Oct 20, 2026
12.36
12.69
12.32
12.44
12.32
14,600
Oct 19, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 19, 2026
12.72
12.72
12.52
12.57
12.45
12,700
Oct 16, 2026
12.59
12.96
12.56
12.63
12.45
19,400
Oct 15, 2026
12.37
12.73
12.28
12.71
12.53
15,500
Oct 14, 2026
12.53
12.56
11.99
12.14
11.97
49,300
Oct 13, 2026
13.43
13.43
12.97
13.00
12.82
13,800
Oct 12, 2026
13.53
13.56
13.38
13.45
13.26
18,900
Oct 9, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
13.64
13.84
13.60
13.73
13.54
20,600
Oct 8, 2026
13.06
13.33
13.00
13.33
13.08
13,100
Oct 7, 2026
13.27
13.33
13.11
13.11
12.86
13,800
Oct 6, 2026
13.73
13.92
13.58
13.83
13.57
19,100
Oct 5, 2026
0.064
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 5, 2026
13.74
13.84
13.53
13.77
13.51
14,700
Oct 2, 2026
14.03
14.03
13.63
13.77
13.45
12,800
Oct 1, 2026
13.77
13.87
13.69
13.78
13.46
10,400
Sep 30, 2026
14.10
14.10
13.73
13.73
13.41
13,300
Sep 29, 2026
13.95
14.01
13.73
14.01
13.68
33,000
Sep 28, 2026
0.069
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 28, 2026
14.12
14.20
13.79
13.98
13.65
31,400
Sep 25, 2026
14.84
14.98
14.56
14.91
14.49
27,800
Sep 24, 2026
14.79
14.79
14.54
14.76
14.35
12,600
Sep 23, 2026
15.41
15.41
14.93
14.97
14.55
22,200
Sep 22, 2026
15.35
16.03
15.29
15.93
15.49
25,900
Sep 21, 2026
0.068
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
15.62
15.62
15.22
15.34
14.91
14,500
Sep 18, 2026
15.55
15.62
15.40
15.57
15.07
10,600
Sep 17, 2026
15.30
15.58
15.30
15.46
14.96
23,200
Sep 16, 2026
15.36
15.36
14.46
14.79
14.32
18,700
Sep 15, 2026
15.07
15.10
14.75
14.99
14.51
12,300
Sep 14, 2026
0.076
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 14, 2026
15.08
15.17
14.77
14.96
14.48
56,300
Sep 11, 2026
16.00
16.00
15.49
15.55
14.98
42,200
Sep 10, 2026
15.75
15.84
15.45
15.58
15.01
51,300
Sep 9, 2026
16.53
16.53
16.26
16.38
15.78
23,700
Sep 8, 2026
16.26
16.29
16.09
16.10
15.51
19,700
Sep 4, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
16.18
16.36
16.00
16.20
15.60
25,000
Sep 3, 2026
16.76
16.76
16.33
16.66
15.97
11,000
Sep 2, 2026
15.84
16.26
15.84
16.26
15.59
13,700
Sep 1, 2026
15.63
16.06
15.50
15.53
14.89
47,500
Aug 31, 2026
0.077
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
16.39
16.39
15.99
16.24
15.57
29,900
Aug 28, 2026
17.49
17.49
16.22
16.42
15.67
50,300
Aug 27, 2026
16.75
17.19
16.72
17.19
16.41
29,000
Aug 26, 2026
16.70
16.88
16.61
16.78
16.01
15,300
Aug 25, 2026
16.48
16.99
16.32
16.96
16.19
25,900
Aug 24, 2026
0.075
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
16.92
16.92
16.49
16.71
15.95
66,800
Aug 21, 2026
17.03
17.03
16.70
16.79
15.95
21,600
Aug 20, 2026
16.48
16.71
16.29
16.54
15.71
14,000
Aug 19, 2026
15.74
16.31
15.74
16.31
15.50
28,100
Aug 18, 2026
15.35
15.35
15.02
15.05
14.30
15,100
Aug 17, 2026
0.072
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 17, 2026
15.61
15.74
15.44
15.59
14.81
44,200
Aug 14, 2026
15.60
15.63
15.53
15.54
14.70
7,200
Aug 13, 2026
15.44
15.44
15.00
15.30
14.47
44,100
Aug 12, 2026
16.12
16.12
15.66
15.86
15.00
19,600
Aug 11, 2026
15.49
15.66
15.47
15.66
14.81
11,600
Aug 10, 2026
0.067
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
15.10
15.66
15.05
15.63
14.78
28,700
Aug 7, 2026
15.22
15.23
14.98
15.21
14.32
37,500
Aug 6, 2026
14.32
14.48
14.23
14.36
13.52
22,700
Aug 5, 2026
14.32
14.64
14.31
14.53
13.68
35,600
Aug 4, 2026
13.62
13.82
13.58
13.67
12.87
8,900
Aug 3, 2026
0.059
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
12.70
13.11
12.58
13.11
12.34
9,100
Jul 31, 2026
12.73
12.90
12.71
12.84
12.03
6,900
Jul 30, 2026
12.90
13.26
12.73
13.26
12.43
5,900
Jul 29, 2026
12.91
13.01
12.48
12.70
11.90
26,600
Jul 28, 2026
13.01
13.01
12.62
12.89
12.08
35,900
Jul 27, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
13.34
13.34
13.01
13.26
12.43
13,400
Jul 24, 2026
13.38
13.47
13.20
13.24
12.35
10,800
Jul 23, 2026
13.22
13.27
13.09
13.22
12.33
9,900
Jul 22, 2026
13.78
14.01
13.69
13.70
12.78
16,100
Jul 21, 2026
13.00
13.41
13.00
13.41
12.51
20,100
Jul 20, 2026
0.062
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 20, 2026
12.61
12.68
12.52
12.58
11.73
14,400
Jul 17, 2026
12.30
12.73
12.26
12.61
11.70
10,500
Jul 16, 2026
13.00
13.00
12.51
12.61
11.70
30,900
Jul 15, 2026
13.63
13.63
13.01
13.35
12.39
15,300
Jul 14, 2026
13.65
13.83
13.54
13.56
12.59
4,900
Jul 13, 2026
0.061
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
13.39
13.47
13.15
13.26
12.31
27,000
Jul 10, 2026
13.80
13.97
13.58
13.80
12.75
5,400
Jul 9, 2026
13.74
14.08
13.74
13.95
12.89
10,100
Jul 8, 2026
13.51
13.51
12.95
13.32
12.31
32,800
Jul 7, 2026
14.52
14.56
13.80
13.92
12.86
10,000
Jul 6, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 6, 2026
14.94
14.94
14.52
14.61
13.50
9,900
Jul 2, 2026
15.05
15.05
14.48
14.66
13.49
7,700
Jul 1, 2026
14.04
14.82
14.04
14.16
13.03
34,300
Jun 30, 2026
13.94
14.29
13.94
14.12
12.99
35,000
Jun 29, 2026
0.063
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 29, 2026
13.96
14.06
13.81
14.06
12.93
10,800
Jun 26, 2026
14.18
14.62
14.18
14.37
13.16
8,200
Jun 25, 2026
13.87
14.34
13.87
14.00
12.82
5,800
Jun 24, 2026
13.91
14.16
13.52
13.70
12.55
16,000
Jun 23, 2026
14.77
14.89
14.58
14.58
13.35
10,500
Jun 22, 2026
0.078
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
15.69
15.69
15.50
15.55
14.24
7,700
Jun 18, 2026
16.36
16.36
15.67
15.85
14.45
5,500
Jun 17, 2026
16.81
17.37
16.26
16.26
14.82
5,900
Jun 16, 2026
16.88
17.06
16.71
16.94
15.44
6,300
Jun 15, 2026
0.066
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
16.80
17.01
16.55
16.61
15.14
13,400
Jun 12, 2026
15.16
15.80
15.16
15.70
14.25
6,700
Jun 11, 2026
14.23
15.19
14.23
15.18
13.78
7,800
Jun 10, 2026
14.74
14.74
14.23
14.23
12.91
7,800
Jun 9, 2026
15.68
15.68
14.41
14.82
13.45
12,500
Jun 8, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
15.62
15.74
15.52
15.65
14.20
11,100
Jun 5, 2026
16.95
16.95
15.74
15.81
14.28
24,100
Jun 4, 2026
17.85
17.96
17.50
17.57
15.87
4,400
Jun 3, 2026
18.11
18.11
17.44
17.44
15.75
25,800
Jun 2, 2026
18.33
18.37
18.16
18.34
16.56
5,000
Jun 1, 2026
0.082
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
18.08
18.29
17.70
18.14
16.38
10,300
May 29, 2026
18.20
18.50
18.01
18.47
16.60
4,500
May 28, 2026
17.40
18.30
17.30
18.23
16.39
8,800
May 27, 2026
17.74
17.91
17.61
17.73
15.94
15,500
May 26, 2026
18.18
18.30
18.00
18.30
16.45
23,900
May 22, 2026
0.085
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
17.85
17.90
17.61
17.72
15.93
6,700
May 21, 2026
17.73
18.30
17.70
18.11
16.20
4,500
May 20, 2026
17.69
18.15
17.57
18.12
16.21
9,100
May 19, 2026
17.82
17.82
17.34
17.53
15.68
14,500
May 18, 2026
0.099
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
18.95
18.95
18.34
18.36
16.43
12,400
May 15, 2026
19.17
19.17
18.53
18.69
16.63
19,500
May 14, 2026
21.22
21.22
20.53
20.53
18.27
9,500
May 13, 2026
21.14
21.94
21.04
21.52
19.15
14,700
May 12, 2026
20.71
21.55
20.33
21.53
19.16
16,600
May 11, 2026
0.088
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
20.93
21.22
20.80
21.19
18.86
14,300
May 8, 2026
19.50
19.83
19.48
19.83
17.57
6,100
May 7, 2026
20.29
20.60
19.39
19.39
17.18
11,900
May 6, 2026
18.80
19.23
18.80
19.12
16.94
15,900
May 5, 2026
18.00
18.00
17.58
17.58
15.58
8,400
May 4, 2026
0.081
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
17.95
18.17
17.73
17.73
15.71
6,600
May 1, 2026
18.09
18.65
18.09
18.32
16.16
2,400
Apr 30, 2026
18.09
18.09
17.85
18.05
15.92
2,800
Apr 29, 2026
17.60
17.60
17.41
17.47
15.41
3,600
Apr 28, 2026
18.23
18.23
17.94
17.99
15.87
5,300
Apr 27, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 27, 2026
18.71
18.92
18.71
18.88
16.65
3,400
Apr 24, 2026
18.88
19.19
18.88
19.08
16.75
4,300
Apr 23, 2026
19.06
19.06
18.51
18.86
16.56
7,700
Apr 22, 2026
19.65
19.65
19.48
19.48
17.10
1,600
Apr 21, 2026
19.78
19.90
18.84
18.84
16.54
6,600
Apr 20, 2026
0.092
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
20.00
20.19
19.96
20.19
17.73
2,800
Apr 17, 2026
20.46
21.12
20.46
20.58
17.99
6,300
Apr 16, 2026
20.10
20.10
19.89
19.89
17.38
4,100
Apr 15, 2026
20.15
20.34
19.92
19.97
17.45
7,700
Apr 14, 2026
20.13
20.21
20.10
20.15
17.61
2,400
Apr 13, 2026
0.089
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
19.03
19.42
19.03
19.42
16.97
6,100
Apr 10, 2026
19.65
19.71
19.48
19.51
16.97
5,500
Apr 9, 2026
19.49
19.68
19.15
19.45
16.92
5,200
Apr 8, 2026
20.25
20.25
19.36
19.36
16.84
2,400
Apr 7, 2026
18.82
18.94
18.32
18.94
16.48
3,100
Apr 6, 2026
0.087
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 6, 2026
18.91
18.91
18.89
18.89
16.44
1,800
Apr 2, 2026
18.66
19.01
18.66
18.95
16.41
2,300
Apr 1, 2026
19.08
19.45
19.05
19.31
16.72
4,500
Mar 31, 2026
18.18
18.88
18.18
18.88
16.35
3,000
Mar 30, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
17.91
17.95
17.38
17.38
15.05
3,600
Mar 27, 2026
17.14
18.01
16.96
17.77
15.32
9,900
Mar 26, 2026
17.45
17.88
16.99
16.99
14.64
9,400
Mar 25, 2026
18.62
18.62
18.20
18.20
15.69
5,600
Mar 24, 2026
17.24
17.76
17.24
17.66
15.22
6,300
Mar 23, 2026
0.089
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
16.91
17.66
16.91
17.34
14.95
4,400
Mar 20, 2026
17.85
17.85
17.01
17.02
14.59
3,500
Mar 19, 2026
17.46
17.87
16.95
17.87
15.32
12,900
Mar 18, 2026
19.57
19.73
19.18
19.18
16.45
9,800
Mar 17, 2026
21.00
21.00
20.48
20.59
17.66
8,100
Mar 16, 2026
0.104
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
20.74
21.05
20.26
20.77
17.81
9,500
Mar 13, 2026
21.88
21.88
20.61
20.68
17.64
10,000
Mar 12, 2026
22.23
22.28
21.94
21.94
18.72
3,000
Mar 11, 2026
22.15
22.44
22.05
22.44
19.14
5,800
Mar 10, 2026
23.29
23.47
23.05
23.05
19.67
6,700
Mar 9, 2026
0.107
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
21.84
22.46
21.33
22.43
19.14
12,600
Mar 6, 2026
22.10
22.44
22.10
22.13
18.79
3,200
Mar 5, 2026
22.92
22.92
21.73
22.10
18.76
6,400
Mar 4, 2026
23.51
23.51
22.80
23.20
19.70
3,300
Mar 3, 2026
22.56
23.04
22.09
22.74
19.31
8,300
Mar 2, 2026
25.08
25.17
24.13
25.13
21.34
16,800
Feb 27, 2026
25.24
25.49
24.98
25.49
21.64
5,900
Feb 26, 2026
23.81
24.68
23.81
24.66
20.94
4,400
Feb 25, 2026
24.53
24.71
24.10
24.10
20.46
5,200
Feb 24, 2026
23.21
23.97
23.21
23.93
20.32
4,300
Feb 23, 2026
23.50
23.87
23.38
23.82
20.22
18,100
Feb 20, 2026
22.26
22.96
22.03
22.96
19.49
7,600
Feb 19, 2026
21.15
21.66
21.04
21.64
18.37
5,400
Feb 18, 2026
20.92
21.30
20.89
21.02
17.85
15,000
