SLV261120P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | +23.155% | 1 | 6 | 0.000% |
| 2026-10-23 | 21.3200 | 21.5000 | 20.6000 | 20.6000 | -0.290% | 567 | 1,110 | +23.155% |
| 2026-10-22 | 20.0600 | 20.6600 | 19.4000 | 20.6600 | +13.516% | 2,522 | 1,679 | +22.798% |
| 2026-10-21 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +2.018% | 4 | 1,675 | +39.396% |
| 2026-10-20 | 17.4100 | 17.8400 | 17.4100 | 17.8400 | -5.608% | 9 | 1,668 | +42.209% |
| 2026-10-19 | 18.2500 | 18.9000 | 18.2500 | 18.9000 | +1.832% | 4,303 | 2,582 | +34.233% |
| 2026-10-16 | 18.0000 | 18.5600 | 18.0000 | 18.5600 | +0.487% | 11 | 2,577 | +36.692% |
| 2026-10-15 | 18.9800 | 18.9800 | 18.1500 | 18.4700 | -7.880% | 12 | 2,581 | +37.358% |
| 2026-10-14 | 18.6000 | 20.0500 | 18.6000 | 20.0500 | +21.221% | 3 | 2,848 | +26.534% |
| 2026-10-13 | 16.5400 | 16.5400 | 16.5400 | 16.5400 | +6.986% | 1 | 2,849 | +53.386% |
| 2026-10-12 | 15.3500 | 15.4600 | 15.3500 | 15.4600 | -8.629% | 7 | 2,855 | +64.101% |
| 2026-10-08 | 16.6400 | 16.9200 | 16.6400 | 16.9200 | +5.289% | 62 | 2,931 | +49.941% |
| 2026-10-07 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | +11.752% | 1 | 2,937 | +57.872% |
| 2026-10-06 | 15.0600 | 15.3200 | 14.3800 | 14.3800 | -8.408% | 25 | 2,938 | +76.426% |
| 2026-10-02 | 14.6500 | 15.7000 | 14.6500 | 15.7000 | +5.369% | 22 | 2,953 | +61.592% |
| 2026-10-01 | 14.8900 | 15.4000 | 14.8900 | 14.9000 | -4.487% | 33 | 2,946 | +70.268% |
| 2026-09-30 | 15.7500 | 15.8000 | 15.6000 | 15.6000 | +2.295% | 8 | 2,940 | +62.628% |
| 2026-09-29 | 15.1400 | 15.3100 | 14.9900 | 15.2500 | +2.901% | 6 | 2,937 | +66.361% |
| 2026-09-28 | 14.9400 | 15.0700 | 14.5400 | 14.8200 | +21.475% | 8 | 2,934 | +71.188% |
| 2026-09-25 | 12.7700 | 12.7700 | 12.1500 | 12.2000 | -5.646% | 18 | 2,921 | +107.951% |
| 2026-09-24 | 13.1200 | 13.4000 | 12.9300 | 12.9300 | +5.724% | 10 | 2,912 | +96.210% |
| 2026-09-23 | 11.9200 | 12.4200 | 11.9200 | 12.2300 | +13.031% | 12 | 2,900 | +107.441% |
| 2026-09-22 | 11.4000 | 11.5500 | 10.8200 | 10.8200 | -3.307% | 13 | 2,887 | +134.473% |
| 2026-09-21 | 11.1000 | 11.2200 | 11.1000 | 11.1900 | +0.179% | 117 | 2,772 | +126.720% |
| 2026-09-18 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | -4.120% | 1 | 2,773 | +127.126% |
| 2026-09-17 | 11.8500 | 11.8500 | 11.6500 | 11.6500 | -10.385% | 2 | 2,773 | +117.768% |
| 2026-09-16 | 13.0100 | 13.0100 | 12.9000 | 13.0000 | -4.059% | 22 | 2,764 | +95.154% |
| 2026-09-15 | 13.6500 | 13.6500 | 13.5500 | 13.5500 | -1.455% | 3 | 2,764 | +87.232% |
| 2026-09-14 | 13.9000 | 13.9000 | 13.6000 | 13.7500 | +5.364% | 23 | 2,742 | +84.509% |
| 2026-09-11 | 13.0300 | 13.0500 | 13.0300 | 13.0500 | -5.091% | 4 | 2,742 | +94.406% |
| 2026-09-10 | 13.1000 | 13.7500 | 13.1000 | 13.7500 | +17.221% | 3 | 2,739 | +84.509% |
| 2026-09-08 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +0.600% | 6 | 2,733 | +116.283% |
| 2026-09-03 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -7.460% | 10 | 2,723 | +117.581% |
| 2026-09-02 | 12.7300 | 12.8700 | 12.6000 | 12.6000 | -5.263% | 42 | 2,672 | +101.349% |
| 2026-09-01 | 12.9300 | 13.3000 | 12.6000 | 13.3000 | +12.236% | 108 | 2,566 | +90.752% |
| 2026-08-31 | 11.9300 | 12.0000 | 11.8500 | 11.8500 | -1.250% | 16 | 2,552 | +114.093% |
| 2026-08-28 | 9.5000 | 12.1100 | 9.5000 | 12.0000 | +11.940% | 21 | 2,533 | +111.417% |
| 2026-08-27 | 10.8700 | 10.8700 | 10.7200 | 10.7200 | -4.711% | 14 | 2,547 | +136.660% |
| 2026-08-26 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +6.333% | 1 | 2,552 | +125.511% |
| 2026-08-25 | 11.0500 | 11.0500 | 10.5700 | 10.5800 | -1.855% | 15 | 2,547 | +139.792% |
| 2026-08-24 | 10.6200 | 10.7800 | 10.5500 | 10.7800 | +4.457% | 13 | 2,543 | +135.343% |
| 2026-08-21 | 10.6200 | 10.6500 | 10.3000 | 10.3200 | -6.859% | 9 | 2,547 | +145.833% |
| 2026-08-20 | 11.2000 | 11.2000 | 11.0800 | 11.0800 | -8.807% | 6 | 2,543 | +128.971% |
| 2026-08-19 | 12.8000 | 12.8000 | 12.1500 | 12.1500 | -12.084% | 6 | 2,541 | +108.807% |
| 2026-08-18 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | +4.697% | 4 | 2,538 | +83.575% |
| 2026-08-14 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.439% | 2 | 2,540 | +92.197% |
| 2026-08-13 | 13.2500 | 13.5300 | 13.2500 | 13.5300 | +5.292% | 5 | 2,535 | +87.509% |
| 2026-08-12 | 12.8000 | 12.8500 | 12.8000 | 12.8500 | -5.445% | 3 | 2,534 | +97.432% |
| 2026-08-11 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | +2.566% | 2 | 2,532 | +86.681% |
| 2026-08-10 | 13.7500 | 13.7500 | 13.2500 | 13.2500 | -6.360% | 2 | 2,534 | +91.472% |
| 2026-08-07 | 14.4500 | 14.5500 | 14.1000 | 14.1500 | -8.710% | 5 | 2,529 | +79.293% |
| 2026-08-05 | 15.2000 | 15.5000 | 15.1000 | 15.5000 | -7.463% | 4 | 2,527 | +63.677% |
| 2026-08-04 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -10.667% | 1 | 2,526 | +51.463% |
| 2026-07-31 | 18.8500 | 18.8500 | 18.7500 | 18.7500 | -0.107% | 3 | 2,525 | +35.307% |
| 2026-07-29 | 19.1000 | 19.1000 | 18.7700 | 18.7700 | -0.688% | 3 | 2,527 | +35.162% |
| 2026-07-28 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +5.587% | 1 | 2,526 | +34.233% |
| 2026-07-27 | 17.8500 | 17.9000 | 17.8500 | 17.9000 | -0.279% | 2 | 2,527 | +41.732% |
| 2026-07-24 | 18.1500 | 18.1600 | 17.9500 | 17.9500 | -4.775% | 4 | 2,523 | +41.337% |
| 2026-07-23 | 18.9300 | 18.9300 | 18.8500 | 18.8500 | +12.537% | 2 | 2,523 | +34.589% |
| 2026-07-22 | 16.4600 | 16.7500 | 16.4600 | 16.7500 | -14.103% | 12 | 2,533 | +51.463% |
| 2026-07-20 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -2.451% | 11 | 2,534 | +30.103% |
| 2026-07-17 | 20.3400 | 20.3800 | 19.9900 | 19.9900 | +6.048% | 9 | 2,525 | +26.913% |
| 2026-07-13 | 18.4200 | 18.8500 | 18.4000 | 18.8500 | +3.288% | 20 | 2,515 | +34.589% |
| 2026-07-08 | 18.3000 | 18.3000 | 18.2500 | 18.2500 | +4.585% | 11 | 2,505 | +39.014% |
| 2026-07-01 | 17.1500 | 17.4500 | 17.1500 | 17.4500 | -0.570% | 19 | 2,504 | +45.387% |
| 2026-06-30 | 17.9400 | 17.9400 | 17.5500 | 17.5500 | -4.360% | 7 | 2,498 | +44.558% |
| 2026-06-25 | 18.8400 | 18.8400 | 18.3500 | 18.3500 | -6.234% | 3 | 2,495 | +38.256% |
| 2026-06-24 | 19.1700 | 19.5700 | 19.1700 | 19.5700 | +25.288% | 4 | 2,491 | +29.637% |
| 2026-06-23 | 15.8700 | 15.8700 | 15.6200 | 15.6200 | +16.741% | 10 | 2,481 | +62.420% |
| 2026-06-18 | 13.1800 | 13.3800 | 13.1800 | 13.3800 | +8.078% | 3 | 2,481 | +89.611% |
| 2026-06-17 | 12.1900 | 12.3800 | 12.1900 | 12.3800 | +11.532% | 3 | 2,481 | +104.927% |
| 2026-06-16 | 11.0500 | 11.1000 | 10.8500 | 11.1000 | -13.953% | 10 | 2,491 | +128.559% |
| 2026-06-12 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -1.527% | 1 | 2,492 | +96.667% |
| 2026-06-11 | 15.1000 | 15.1000 | 13.1000 | 13.1000 | -10.580% | 9 | 2,483 | +93.664% |
| 2026-06-10 | 14.4500 | 14.6500 | 14.4500 | 14.6500 | +18.623% | 10 | 2,475 | +73.174% |
| 2026-06-08 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +1.479% | 4 | 2,471 | +105.425% |
| 2026-06-05 | 12.1700 | 12.1900 | 11.9300 | 12.1700 | +27.435% | 12 | 2,471 | +108.463% |
| 2026-06-04 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.786% | 1 | 2,472 | +165.654% |
| 2026-06-03 | 10.0000 | 10.0300 | 10.0000 | 10.0300 | +7.273% | 4 | 2,470 | +152.941% |
| 2026-06-01 | 9.5000 | 9.5500 | 9.3200 | 9.3500 | 0.000% | 9 | 2,465 | +171.337% |
| 2026-05-29 | 9.2600 | 9.3500 | 9.2600 | 9.3500 | -5.076% | 4,802 | 863 | +171.337% |
| 2026-05-27 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +5.235% | 4 | 863 | +157.563% |
| 2026-05-26 | 9.2300 | 9.3600 | 9.2000 | 9.3600 | -15.064% | 21 | 868 | +171.047% |
| 2026-05-19 | 11.2000 | 11.2000 | 11.0200 | 11.0200 | +6.990% | 3 | 865 | +130.218% |
| 2026-05-15 | 10.5500 | 10.6500 | 10.1000 | 10.3000 | +27.950% | 307 | 559 | +146.311% |
| 2026-05-14 | 7.6000 | 8.0500 | 7.6000 | 8.0500 | +10.274% | 16 | 543 | +215.155% |
| 2026-05-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -6.769% | 1 | 543 | +247.534% |
| 2026-05-11 | 7.6600 | 7.8300 | 7.6600 | 7.8300 | -7.337% | 6 | 545 | +224.010% |
| 2026-05-08 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +3.936% | 5 | 540 | +200.237% |
| 2026-05-07 | 8.1300 | 8.1300 | 8.1000 | 8.1300 | -10.166% | 10 | 540 | +212.054% |
| 2026-05-06 | 9.1100 | 9.1200 | 9.0500 | 9.0500 | -20.335% | 475 | 532 | +180.331% |
| 2026-04-29 | 11.4500 | 11.5500 | 11.3600 | 11.3600 | +12.475% | 7 | 19 | +123.327% |
| 2026-04-27 | 10.5500 | 10.5500 | 10.1000 | 10.1000 | 0.000% | 13 | 13 | +151.188% |