Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
3SLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 986.675 | 112.25 | 12.84% | 964.60 | 986.675 | 959.125 | 505 |
| Jun 05 2024 | 874.425 | 18.50 | 2.16% | 844.05 | 956.00 | 763.625 | 961 |
| Jun 04 2024 | 855.925 | -81.40 | -8.68% | 875.90 | 911.525 | 778.15 | 893 |
| Jun 03 2024 | 937.325 | 11.65 | 1.26% | 937.325 | 937.325 | 937.325 | 65 |
| May 31 2024 | 925.675 | -102.75 | -9.99% | 925.675 | 925.675 | 925.675 | 13 |
| May 30 2024 | 1,028.425 | -72.30 | -6.57% | 1,056.80 | 1,169.325 | 947.325 | 5,292 |
| May 29 2024 | 1,100.725 | 19.10 | 1.77% | 1,108.65 | 1,213.325 | 956.25 | 5,049 |
| May 28 2024 | 1,081.625 | 132.93 | 14.01% | 1,039.25 | 1,197.20 | 989.80 | 5,696 |
| May 24 2024 | 948.70 | 6.35 | 0.67% | 957.15 | 1,065.30 | 866.175 | 2,886 |
| May 23 2024 | 942.35 | -104.38 | -9.97% | 957.50 | 1,101.125 | 856.15 | 4,704 |
| May 22 2024 | 1,046.725 | -83.88 | -7.42% | 1,102.05 | 1,184.125 | 970.175 | 1,627 |
| May 21 2024 | 1,130.60 | 18.02 | 1.62% | 1,089.55 | 1,217.325 | 996.15 | 3,530 |
| May 20 2024 | 1,112.575 | 124.48 | 12.60% | 1,105.00 | 1,252.025 | 945.90 | 2,716 |
| May 17 2024 | 988.10 | 87.75 | 9.75% | 914.70 | 1,075.625 | 829.375 | 3,391 |
| May 16 2024 | 900.35 | 19.55 | 2.22% | 895.00 | 985.275 | 788.80 | 893 |
| May 15 2024 | 880.80 | 69.32 | 8.54% | 838.30 | 896.50 | 838.30 | 1,000 |
| May 14 2024 | 811.475 | 31.58 | 4.05% | 811.475 | 811.475 | 811.475 | 0 |
| May 13 2024 | 779.90 | -2.13 | -0.27% | 787.60 | 802.925 | 777.075 | 360 |
| May 10 2024 | 782.025 | -6.55 | -0.83% | 836.55 | 918.45 | 687.45 | 2,000 |
| May 09 2024 | 788.575 | 53.78 | 7.32% | 758.50 | 882.675 | 637.975 | 250 |
| May 08 2024 | 734.80 | 13.53 | 1.88% | 734.80 | 734.80 | 734.80 | 0 |
| May 07 2024 | 721.275 | 86.43 | 13.61% | 721.275 | 721.275 | 721.275 | 0 |
| May 03 2024 | 634.85 | -39.70 | -5.89% | 654.60 | 747.625 | 552.50 | 380 |
| May 02 2024 | 674.55 | 4.17 | 0.62% | 662.95 | 769.325 | 532.975 | 689 |
| May 01 2024 | 670.375 | 9.05 | 1.37% | 670.375 | 670.375 | 670.375 | 0 |
| Apr 30 2024 | 661.325 | -62.10 | -8.58% | 661.325 | 661.325 | 661.325 | 0 |
| Apr 29 2024 | 723.425 | -0.10 | -0.01% | 723.425 | 723.425 | 723.425 | 0 |
| Apr 26 2024 | 723.525 | -12.73 | -1.73% | 723.525 | 723.525 | 723.525 | 0 |
| Apr 25 2024 | 736.25 | -2.28 | -0.31% | 736.25 | 736.25 | 736.25 | 0 |
| Apr 24 2024 | 738.525 | 4.35 | 0.59% | 728.85 | 829.425 | 612.85 | 576 |
| Apr 23 2024 | 734.175 | -2.80 | -0.38% | 717.00 | 847.575 | 598.30 | 966 |
| Apr 22 2024 | 736.975 | -113.23 | -13.32% | 789.40 | 885.975 | 610.80 | 526 |
| Apr 19 2024 | 850.20 | 9.55 | 1.14% | 829.75 | 947.825 | 722.75 | 976 |
| Apr 18 2024 | 840.65 | -16.28 | -1.90% | 840.75 | 982.15 | 715.00 | 1,747 |
| Apr 17 2024 | 856.925 | 34.78 | 4.23% | 863.70 | 874.225 | 847.125 | 70 |
| Apr 16 2024 | 822.15 | -39.20 | -4.55% | 852.55 | 977.575 | 714.325 | 343 |
| Apr 15 2024 | 861.35 | -39.50 | -4.38% | 850.00 | 995.40 | 713.425 | 1,056 |
| Apr 12 2024 | 900.85 | 105.58 | 13.28% | 945.05 | 971.05 | 899.325 | 93 |
| Apr 11 2024 | 795.275 | -16.00 | -1.97% | 818.25 | 941.025 | 690.825 | 8,670 |
| Apr 10 2024 | 811.275 | 33.78 | 4.34% | 790.05 | 895.25 | 648.45 | 70 |
| Apr 09 2024 | 777.50 | -5.58 | -0.71% | 806.00 | 936.40 | 683.625 | 402 |
| Apr 08 2024 | 783.075 | 30.98 | 4.12% | 783.075 | 783.075 | 783.075 | 0 |
| Apr 05 2024 | 752.10 | 20.85 | 2.85% | 707.20 | 817.20 | 567.725 | 2,451 |
| Apr 04 2024 | 731.25 | 29.55 | 4.21% | 719.65 | 813.775 | 596.45 | 2,620 |
| Apr 03 2024 | 701.70 | 68.30 | 10.78% | 674.25 | 795.225 | 591.90 | 1,570 |
| Apr 02 2024 | 633.40 | 65.25 | 11.48% | 609.65 | 713.825 | 542.65 | 1,474 |
| Mar 28 2024 | 568.15 | 17.57 | 3.19% | 568.15 | 568.15 | 568.15 | 0 |
| Mar 27 2024 | 550.575 | 6.20 | 1.14% | 540.10 | 632.025 | 464.80 | 18 |
| Mar 26 2024 | 544.375 | -19.13 | -3.39% | 544.375 | 544.375 | 544.375 | 0 |
| Mar 25 2024 | 563.50 | -0.03 | 0.00% | 555.60 | 651.10 | 479.625 | 209 |
| Mar 22 2024 | 563.525 | 0.70 | 0.12% | 577.05 | 580.15 | 563.225 | 235 |
| Mar 21 2024 | 562.825 | -11.08 | -1.93% | 562.825 | 562.825 | 562.825 | 0 |
| Mar 20 2024 | 573.90 | -2.13 | -0.37% | 571.10 | 647.00 | 486.60 | 315 |
| Mar 19 2024 | 576.025 | -9.10 | -1.56% | 581.15 | 590.675 | 496.30 | 862 |
| Mar 18 2024 | 585.125 | -22.40 | -3.69% | 587.40 | 678.20 | 500.80 | 553 |
| Mar 15 2024 | 607.525 | 39.07 | 6.87% | 607.525 | 607.525 | 607.525 | 0 |
| Mar 14 2024 | 568.45 | -5.85 | -1.02% | 579.55 | 669.25 | 490.775 | 833 |
| Mar 13 2024 | 574.30 | 44.88 | 8.48% | 557.45 | 575.975 | 557.45 | 216 |
| Mar 12 2024 | 529.425 | -16.78 | -3.07% | 543.95 | 630.275 | 436.525 | 184 |
| Mar 11 2024 | 546.20 | 15.98 | 3.01% | 546.20 | 546.20 | 546.20 | 0 |
