SLV261218C00066000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | 0.000% | 29 | 2,870 | 0.000% |
| 2026-10-30 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -23.529% | 3 | 2,974 | 0.000% |
| 2026-10-29 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -10.526% | 174 | 2,845 | -23.529% |
| 2026-10-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 2,845 | -31.579% |
| 2026-10-27 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | 0.000% | 5 | 2,845 | -38.095% |
| 2026-10-26 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -4.545% | 10 | 2,838 | -38.095% |
| 2026-10-23 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | -18.519% | 26 | 2,929 | -40.909% |
| 2026-10-22 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | -20.588% | 236 | 2,867 | -51.852% |
| 2026-10-21 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | -2.857% | 60 | 2,818 | -61.765% |
| 2026-10-20 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | +9.375% | 4 | 2,816 | -62.857% |
| 2026-10-19 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | -17.949% | 61 | 2,797 | -59.375% |
| 2026-10-16 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | -4.878% | 723 | 2,252 | -66.667% |
| 2026-10-15 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | +17.143% | 26 | 2,253 | -68.293% |
| 2026-10-14 | 0.4100 | 0.4100 | 0.3400 | 0.3500 | -37.500% | 788 | 1,705 | -62.857% |
| 2026-10-13 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | -16.418% | 6 | 1,698 | -76.786% |
| 2026-10-12 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | -10.667% | 32 | 1,721 | -80.597% |
| 2026-10-09 | 0.7600 | 0.7800 | 0.7100 | 0.7500 | +20.968% | 143 | 1,633 | -82.667% |
| 2026-10-08 | 0.6400 | 0.6400 | 0.5900 | 0.6200 | -13.889% | 58 | 1,630 | -79.032% |
| 2026-10-07 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | -23.404% | 29 | 1,643 | -81.944% |
| 2026-10-06 | 0.8400 | 0.9500 | 0.8400 | 0.9400 | +8.046% | 31 | 1,639 | -86.170% |
| 2026-10-05 | 1.0200 | 1.0200 | 0.8400 | 0.8700 | +4.819% | 42 | 1,636 | -85.057% |
| 2026-10-02 | 1.0000 | 1.0500 | 0.8300 | 0.8300 | -15.306% | 63 | 1,631 | -84.337% |
| 2026-10-01 | 0.9600 | 0.9800 | 0.9300 | 0.9800 | +3.158% | 23 | 1,625 | -86.735% |
| 2026-09-30 | 1.0700 | 1.0700 | 0.9500 | 0.9500 | -21.488% | 21 | 1,627 | -86.316% |
| 2026-09-29 | 1.1200 | 1.2100 | 1.0900 | 1.2100 | +7.080% | 26 | 1,637 | -89.256% |
| 2026-09-28 | 1.3600 | 1.3600 | 1.1300 | 1.1300 | -37.569% | 55 | 1,629 | -88.496% |
| 2026-09-25 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | 0.000% | 8 | 1,634 | -92.818% |
| 2026-09-24 | 1.8700 | 1.9300 | 1.7700 | 1.8100 | -13.810% | 37 | 1,628 | -92.818% |
| 2026-09-23 | 2.2900 | 2.2900 | 2.1000 | 2.1000 | -34.169% | 120 | 1,732 | -93.810% |
| 2026-09-22 | 2.5000 | 3.1900 | 2.4500 | 3.1900 | +19.030% | 23 | 1,741 | -95.925% |
| 2026-09-21 | 2.9500 | 2.9600 | 2.6800 | 2.6800 | -10.667% | 131 | 1,626 | -95.149% |
| 2026-09-18 | 3.2500 | 3.2500 | 2.9700 | 3.0000 | +4.530% | 180 | 1,553 | -95.667% |
| 2026-09-17 | 3.1100 | 3.3100 | 2.8700 | 2.8700 | +23.176% | 8 | 1,554 | -95.470% |
| 2026-09-16 | 2.9500 | 3.0000 | 2.3300 | 2.3300 | -15.273% | 24 | 1,575 | -94.421% |
| 2026-09-15 | 2.8100 | 2.8100 | 2.6200 | 2.7500 | +5.769% | 19 | 1,579 | -95.273% |
| 2026-09-14 | 2.6100 | 2.8100 | 2.5100 | 2.6000 | -16.129% | 98 | 1,575 | -95.000% |
| 2026-09-11 | 3.3000 | 3.3000 | 2.9800 | 3.1000 | -0.641% | 572 | 1,655 | -95.806% |
| 2026-09-10 | 3.2500 | 3.3000 | 3.0500 | 3.1200 | -31.429% | 59 | 1,680 | -95.833% |
| 2026-09-09 | 4.2600 | 4.6500 | 3.9800 | 4.5500 | +17.268% | 110 | 1,675 | -97.143% |
| 2026-09-08 | 3.8500 | 3.9200 | 3.7900 | 3.8800 | -2.020% | 178 | 1,671 | -96.649% |
| 2026-09-04 | 3.7900 | 4.0800 | 3.7000 | 3.9600 | -3.415% | 358 | 1,584 | -96.717% |
| 2026-09-03 | 4.0800 | 4.1000 | 4.0600 | 4.1000 | +13.573% | 30 | 1,556 | -96.829% |
| 2026-09-02 | 3.5000 | 3.7200 | 3.5000 | 3.6100 | +11.077% | 27 | 1,550 | -96.399% |
| 2026-09-01 | 3.4800 | 3.5500 | 3.2500 | 3.2500 | -18.750% | 15 | 1,537 | -96.000% |
| 2026-08-31 | 4.0700 | 4.1300 | 4.0000 | 4.0000 | -5.882% | 28 | 1,533 | -96.750% |
| 2026-08-28 | 6.1600 | 6.3200 | 4.1600 | 4.2500 | -23.146% | 48 | 1,620 | -96.941% |
| 2026-08-27 | 4.9500 | 5.6200 | 4.9200 | 5.5300 | +10.600% | 566 | 1,152 | -97.649% |
| 2026-08-26 | 5.0500 | 5.1200 | 4.7500 | 5.0000 | -5.660% | 245 | 1,110 | -97.400% |
| 2026-08-25 | 4.9000 | 5.4100 | 4.9000 | 5.3000 | -0.188% | 215 | 897 | -97.547% |
| 2026-08-24 | 5.6400 | 5.6500 | 5.3100 | 5.3100 | -6.349% | 54 | 864 | -97.552% |
| 2026-08-21 | 5.4500 | 5.9300 | 5.4500 | 5.6700 | +10.097% | 28 | 864 | -97.707% |
| 2026-08-20 | 4.5100 | 5.2100 | 4.5100 | 5.1500 | +28.109% | 17 | 858 | -97.476% |
| 2026-08-19 | 3.8400 | 4.2200 | 3.8200 | 4.0200 | +25.625% | 516 | 771 | -96.766% |
| 2026-08-18 | 3.6800 | 3.6800 | 3.2000 | 3.2000 | -21.951% | 239 | 743 | -95.938% |
| 2026-08-17 | 4.0000 | 4.1500 | 4.0000 | 4.1000 | +4.061% | 16 | 728 | -96.829% |
| 2026-08-14 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +9.444% | 5 | 723 | -96.701% |
| 2026-08-13 | 3.9500 | 3.9500 | 3.6000 | 3.6000 | -16.084% | 16 | 733 | -96.389% |
| 2026-08-12 | 4.5000 | 4.6600 | 4.2900 | 4.2900 | +7.250% | 16 | 732 | -96.970% |
| 2026-08-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 4 | 731 | -96.750% |
| 2026-08-10 | 3.6900 | 4.5000 | 3.6900 | 4.5000 | +21.622% | 16 | 728 | -97.111% |
| 2026-08-07 | 3.8600 | 3.8600 | 3.7000 | 3.7000 | +25.850% | 21 | 728 | -96.486% |
| 2026-08-06 | 3.0500 | 3.0500 | 2.9400 | 2.9400 | -10.092% | 11 | 738 | -95.578% |
| 2026-08-05 | 3.2100 | 3.3800 | 3.2100 | 3.2700 | +28.740% | 16 | 755 | -96.024% |
| 2026-08-04 | 2.5700 | 2.5700 | 2.5200 | 2.5400 | +25.123% | 104 | 680 | -94.882% |
| 2026-08-03 | 2.0500 | 2.0500 | 2.0300 | 2.0300 | -6.452% | 3 | 679 | -93.596% |
| 2026-07-31 | 2.0600 | 2.1700 | 2.0400 | 2.1700 | -13.546% | 30 | 669 | -94.009% |
| 2026-07-30 | 2.2500 | 2.5100 | 2.2500 | 2.5100 | +24.257% | 21 | 648 | -94.821% |
| 2026-07-29 | 2.1500 | 2.1500 | 2.0200 | 2.0200 | -3.810% | 4 | 646 | -93.564% |
| 2026-07-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -11.765% | 5 | 641 | -93.810% |
| 2026-07-27 | 2.5500 | 2.5500 | 2.3800 | 2.3800 | -8.812% | 8 | 647 | -94.538% |
| 2026-07-24 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +10.127% | 1 | 646 | -95.019% |
| 2026-07-23 | 2.4300 | 2.4300 | 2.3300 | 2.3700 | -20.736% | 267 | 425 | -94.515% |
| 2026-07-22 | 3.2000 | 3.2000 | 2.9900 | 2.9900 | +18.651% | 2 | 424 | -95.652% |
| 2026-07-21 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +14.545% | 6 | 418 | -94.841% |
| 2026-07-20 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +4.265% | 30 | 384 | -94.091% |
| 2026-07-17 | 2.0600 | 2.1100 | 2.0600 | 2.1100 | -1.402% | 25 | 370 | -93.839% |
| 2026-07-16 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | -21.898% | 14 | 357 | -93.925% |
| 2026-07-14 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +6.202% | 10 | 367 | -95.255% |
| 2026-07-13 | 2.5900 | 2.5900 | 2.5800 | 2.5800 | -13.423% | 400 | 518 | -94.961% |
| 2026-07-10 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -9.697% | 3 | 515 | -95.638% |
| 2026-07-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +18.280% | 25 | 500 | -96.061% |
| 2026-07-08 | 2.8100 | 2.8100 | 2.7900 | 2.7900 | -23.562% | 6 | 504 | -95.341% |
| 2026-07-07 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -4.700% | 5 | 504 | -96.438% |
| 2026-07-06 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +12.647% | 2 | 504 | -96.606% |
| 2026-07-01 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | +1.493% | 40 | 494 | -96.176% |
| 2026-06-30 | 3.1700 | 3.3600 | 3.1700 | 3.3500 | +10.561% | 36 | 510 | -96.119% |
| 2026-06-29 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -9.552% | 2 | 508 | -95.710% |
| 2026-06-26 | 3.3500 | 3.3900 | 3.3500 | 3.3500 | +22.711% | 133 | 429 | -96.119% |
| 2026-06-24 | 2.9100 | 2.9100 | 2.7300 | 2.7300 | -48.491% | 401 | 42 | -95.238% |
| 2026-06-18 | 5.5500 | 5.5500 | 5.3000 | 5.3000 | -28.281% | 12 | 31 | -97.547% |
| 2026-06-16 | 7.4500 | 7.4500 | 7.2700 | 7.3900 | 0.000% | 32 | 0 | -98.241% |