SLV261218C00062000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1900 | 0.2000 | 0.1700 | 0.1700 | 0.000% | 24 | 3,625 | 0.000% |
| 2026-10-30 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -32.000% | 126 | 3,738 | 0.000% |
| 2026-10-29 | 0.2500 | 0.2600 | 0.2400 | 0.2500 | -19.355% | 21 | 3,745 | -32.000% |
| 2026-10-28 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | -13.889% | 8 | 3,751 | -45.161% |
| 2026-10-27 | 0.3000 | 0.3600 | 0.3000 | 0.3600 | +12.500% | 49 | 3,728 | -52.778% |
| 2026-10-26 | 0.3300 | 0.3300 | 0.2900 | 0.3200 | -8.571% | 58 | 3,750 | -46.875% |
| 2026-10-23 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | -16.667% | 91 | 3,746 | -51.429% |
| 2026-10-22 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | -26.316% | 6 | 3,747 | -59.524% |
| 2026-10-21 | 0.5300 | 0.5700 | 0.5200 | 0.5700 | +1.786% | 130 | 3,648 | -70.175% |
| 2026-10-20 | 0.5600 | 0.6600 | 0.5400 | 0.5600 | +7.692% | 107 | 3,629 | -69.643% |
| 2026-10-19 | 0.6100 | 0.6200 | 0.5200 | 0.5200 | -18.750% | 169 | 3,503 | -67.308% |
| 2026-10-16 | 0.6400 | 0.6900 | 0.6300 | 0.6400 | -7.246% | 41 | 3,501 | -73.437% |
| 2026-10-15 | 0.6300 | 0.6900 | 0.6200 | 0.6900 | +25.455% | 114 | 3,524 | -75.362% |
| 2026-10-14 | 0.6400 | 0.6500 | 0.5400 | 0.5500 | -40.217% | 478 | 3,553 | -69.091% |
| 2026-10-13 | 1.0000 | 1.0000 | 0.8700 | 0.9200 | -14.019% | 127 | 3,548 | -81.522% |
| 2026-10-12 | 1.1400 | 1.1600 | 1.0700 | 1.0700 | -10.833% | 75 | 3,546 | -84.112% |
| 2026-10-09 | 1.2700 | 1.2900 | 1.2000 | 1.2000 | +21.212% | 792 | 2,942 | -85.833% |
| 2026-10-08 | 1.0500 | 1.0500 | 0.9000 | 0.9900 | -12.389% | 79 | 2,945 | -82.828% |
| 2026-10-07 | 1.1700 | 1.2400 | 1.1300 | 1.1300 | -27.097% | 72 | 2,958 | -84.956% |
| 2026-10-06 | 1.3300 | 1.6200 | 1.3300 | 1.5500 | +8.392% | 169 | 2,851 | -89.032% |
| 2026-10-05 | 1.5500 | 1.5700 | 1.3800 | 1.4300 | +3.623% | 20 | 2,842 | -88.112% |
| 2026-10-02 | 1.6800 | 1.6800 | 1.2900 | 1.3800 | -11.538% | 135 | 2,833 | -87.681% |
| 2026-10-01 | 1.5900 | 1.6200 | 1.4500 | 1.5600 | +4.000% | 36 | 2,836 | -89.103% |
| 2026-09-30 | 1.7500 | 1.7500 | 1.4900 | 1.5000 | -18.478% | 56 | 2,827 | -88.667% |
| 2026-09-29 | 1.7600 | 1.8400 | 1.7200 | 1.8400 | +1.657% | 89 | 2,860 | -90.761% |
| 2026-09-28 | 1.9800 | 2.0000 | 1.8100 | 1.8100 | -35.357% | 62 | 2,850 | -90.608% |
| 2026-09-25 | 2.8100 | 2.8100 | 2.6900 | 2.8000 | +3.704% | 24 | 2,868 | -93.929% |
| 2026-09-24 | 2.7600 | 2.8100 | 2.6000 | 2.7000 | -12.338% | 179 | 2,893 | -93.704% |
| 2026-09-23 | 3.4000 | 3.4000 | 3.0800 | 3.0800 | -29.195% | 240 | 2,956 | -94.481% |
| 2026-09-22 | 3.7500 | 4.5500 | 3.5500 | 4.3500 | +12.694% | 240 | 2,963 | -96.092% |
| 2026-09-21 | 4.1000 | 4.1000 | 3.7500 | 3.8600 | -8.962% | 277 | 2,845 | -95.596% |
| 2026-09-18 | 4.5000 | 4.5500 | 4.2000 | 4.2400 | +4.433% | 117 | 2,875 | -95.991% |
| 2026-09-17 | 4.1500 | 4.5700 | 4.0000 | 4.0600 | +18.023% | 331 | 2,875 | -95.813% |
| 2026-09-16 | 4.0000 | 4.0500 | 3.1500 | 3.4400 | -8.267% | 92 | 2,805 | -95.058% |
| 2026-09-15 | 3.5200 | 3.7500 | 3.5200 | 3.7500 | +5.634% | 25 | 2,810 | -95.467% |
| 2026-09-14 | 3.4600 | 3.8000 | 3.4600 | 3.5500 | -11.692% | 37 | 2,808 | -95.211% |
| 2026-09-11 | 4.4500 | 4.4500 | 4.0000 | 4.0200 | +4.416% | 190 | 2,806 | -95.771% |
| 2026-09-10 | 4.3000 | 4.3000 | 3.8500 | 3.8500 | -34.746% | 15 | 2,812 | -95.584% |
| 2026-09-09 | 5.8000 | 6.1000 | 5.4500 | 5.9000 | +20.163% | 68 | 2,787 | -97.119% |
| 2026-09-08 | 5.0000 | 5.1500 | 4.9100 | 4.9100 | -5.577% | 86 | 2,758 | -96.538% |
| 2026-09-04 | 4.9500 | 5.2500 | 4.9500 | 5.2000 | -10.190% | 65 | 2,762 | -96.731% |
| 2026-09-03 | 5.2900 | 5.9000 | 5.2900 | 5.7900 | +24.249% | 116 | 2,681 | -97.064% |
| 2026-09-02 | 4.7800 | 4.9000 | 4.6000 | 4.6600 | +9.647% | 158 | 2,719 | -96.352% |
| 2026-09-01 | 4.5500 | 4.6000 | 4.2500 | 4.2500 | -18.269% | 52 | 2,703 | -96.000% |
| 2026-08-31 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | -5.282% | 23 | 2,697 | -96.731% |
| 2026-08-28 | 7.7500 | 8.1600 | 5.4000 | 5.4900 | -24.276% | 315 | 2,609 | -96.903% |
| 2026-08-27 | 6.4500 | 7.3000 | 6.2500 | 7.2500 | +11.883% | 169 | 2,536 | -97.655% |
| 2026-08-26 | 6.5500 | 6.6000 | 6.1700 | 6.4800 | -7.429% | 178 | 2,521 | -97.377% |
| 2026-08-25 | 6.2000 | 7.0500 | 6.1000 | 7.0000 | +0.575% | 255 | 2,388 | -97.571% |
| 2026-08-24 | 7.2700 | 7.2700 | 6.6000 | 6.9600 | -4.527% | 1,130 | 2,268 | -97.557% |
| 2026-08-21 | 7.2500 | 7.4700 | 6.9900 | 7.2900 | +8.806% | 223 | 2,317 | -97.668% |
| 2026-08-20 | 6.0500 | 6.9500 | 5.9000 | 6.7000 | +28.846% | 179 | 2,269 | -97.463% |
| 2026-08-19 | 5.3000 | 5.4000 | 5.1700 | 5.2000 | +25.908% | 219 | 2,142 | -96.731% |
| 2026-08-18 | 4.9400 | 4.9400 | 4.1300 | 4.1300 | -22.075% | 68 | 2,145 | -95.884% |
| 2026-08-17 | 4.9900 | 5.5900 | 4.9900 | 5.3000 | +9.278% | 65 | 2,120 | -96.792% |
| 2026-08-14 | 5.2000 | 5.2000 | 4.8300 | 4.8500 | +2.537% | 1,006 | 1,201 | -96.495% |
| 2026-08-13 | 5.1500 | 5.1500 | 4.7000 | 4.7300 | -14.000% | 39 | 1,191 | -96.406% |
| 2026-08-12 | 5.5500 | 5.9700 | 5.5000 | 5.5000 | +5.769% | 43 | 1,213 | -96.909% |
| 2026-08-11 | 5.3500 | 5.3500 | 5.1000 | 5.2000 | -11.111% | 122 | 1,227 | -96.731% |
| 2026-08-10 | 4.7500 | 5.8800 | 4.7500 | 5.8500 | +28.571% | 41 | 1,224 | -97.094% |
| 2026-08-07 | 5.0100 | 5.0100 | 4.5500 | 4.5500 | +14.899% | 50 | 1,201 | -96.264% |
| 2026-08-06 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -5.036% | 2 | 1,201 | -95.707% |
| 2026-08-05 | 4.1200 | 4.3000 | 4.1000 | 4.1700 | +28.308% | 33 | 1,191 | -95.923% |
| 2026-08-04 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | +15.248% | 5 | 1,186 | -94.769% |
| 2026-08-03 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -0.704% | 4 | 1,182 | -93.972% |
| 2026-07-31 | 2.7600 | 2.8400 | 2.7600 | 2.8400 | -7.792% | 2 | 1,183 | -94.014% |
| 2026-07-30 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +12.409% | 1 | 1,182 | -94.481% |
| 2026-07-28 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -15.170% | 2 | 1,180 | -93.796% |
| 2026-07-27 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -1.524% | 1 | 1,180 | -94.737% |
| 2026-07-24 | 3.2100 | 3.2800 | 3.2100 | 3.2800 | -14.136% | 11 | 1,169 | -94.817% |
| 2026-07-22 | 3.5000 | 3.8200 | 3.5000 | 3.8200 | +15.758% | 7 | 1,180 | -95.550% |
| 2026-07-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +17.021% | 50 | 1,141 | -94.848% |
| 2026-07-20 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +5.224% | 2 | 1,139 | -93.972% |
| 2026-07-16 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -12.987% | 3 | 1,136 | -93.657% |
| 2026-07-15 | 3.0000 | 3.0800 | 2.9200 | 3.0800 | -0.645% | 10 | 1,132 | -94.481% |
| 2026-07-13 | 3.3200 | 3.3200 | 3.1000 | 3.1000 | -24.757% | 68 | 1,109 | -94.516% |
| 2026-07-09 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +11.957% | 1 | 1,108 | -95.874% |
| 2026-07-08 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -15.789% | 1 | 1,111 | -95.380% |
| 2026-07-07 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -8.768% | 5 | 1,108 | -96.110% |
| 2026-07-06 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +8.371% | 1 | 1,108 | -96.451% |
| 2026-07-02 | 4.6000 | 4.6000 | 4.4000 | 4.4200 | +6.506% | 111 | 1,119 | -96.154% |
| 2026-07-01 | 4.3700 | 4.3700 | 4.1500 | 4.1500 | 0.000% | 24 | 1,131 | -95.904% |
| 2026-06-30 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +11.260% | 1 | 1,131 | -95.904% |
| 2026-06-29 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -7.444% | 10 | 1,121 | -95.442% |
| 2026-06-26 | 4.3500 | 4.3500 | 4.0300 | 4.0300 | +7.467% | 124 | 1,106 | -95.782% |
| 2026-06-25 | 3.7700 | 3.7700 | 3.7500 | 3.7500 | +8.382% | 12 | 1,106 | -95.467% |
| 2026-06-24 | 3.9200 | 4.0000 | 3.4600 | 3.4600 | -27.463% | 2,004 | 115 | -95.087% |
| 2026-06-23 | 5.1400 | 5.1400 | 4.7700 | 4.7700 | -22.439% | 10 | 114 | -96.436% |
| 2026-06-22 | 6.7500 | 6.7600 | 6.1300 | 6.1500 | -10.219% | 105 | 13 | -97.236% |
| 2026-06-18 | 7.2500 | 7.2500 | 6.5300 | 6.8500 | -13.291% | 10 | 5 | -97.518% |
| 2026-06-17 | 9.3000 | 9.3000 | 7.9000 | 7.9000 | 0.000% | 5 | 0 | -97.848% |