SLV261231C00052000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.0700 | 1.1100 | 0.9700 | 1.0000 | +8.696% | 79 | 585 | 0.000% |
| 2026-10-30 | 1.0500 | 1.0500 | 0.9100 | 0.9200 | -32.847% | 104 | 628 | +8.696% |
| 2026-10-29 | 1.4100 | 1.5300 | 1.3700 | 1.3700 | -25.946% | 24 | 618 | -27.007% |
| 2026-10-28 | 1.7300 | 1.8500 | 1.7000 | 1.8500 | -7.500% | 13 | 611 | -45.946% |
| 2026-10-27 | 1.8700 | 2.0500 | 1.8100 | 2.0000 | +3.627% | 249 | 574 | -50.000% |
| 2026-10-26 | 1.8300 | 2.0000 | 1.7100 | 1.9300 | -2.030% | 28 | 544 | -48.187% |
| 2026-10-23 | 1.9400 | 1.9900 | 1.8500 | 1.9700 | -11.261% | 21 | 540 | -49.239% |
| 2026-10-22 | 2.3200 | 2.4300 | 2.2100 | 2.2200 | -33.533% | 122 | 506 | -54.955% |
| 2026-10-21 | 3.2000 | 3.3400 | 3.0400 | 3.3400 | +1.212% | 181 | 528 | -70.060% |
| 2026-10-20 | 3.1000 | 3.7700 | 3.1000 | 3.3000 | +9.272% | 86 | 512 | -69.697% |
| 2026-10-19 | 3.1500 | 3.2300 | 3.0200 | 3.0200 | -5.625% | 37 | 497 | -66.887% |
| 2026-10-16 | 3.5400 | 3.5400 | 3.2000 | 3.2000 | -1.538% | 52 | 471 | -68.750% |
| 2026-10-15 | 3.1500 | 3.3500 | 3.1000 | 3.2500 | +22.642% | 190 | 407 | -69.231% |
| 2026-10-14 | 3.1500 | 3.1500 | 2.6500 | 2.6500 | -45.361% | 95 | 324 | -62.264% |
| 2026-10-12 | 4.8400 | 4.8500 | 4.8400 | 4.8500 | -6.731% | 100 | 317 | -79.381% |
| 2026-10-09 | 5.4000 | 5.4000 | 5.1900 | 5.2000 | +20.370% | 78 | 280 | -80.769% |
| 2026-10-08 | 4.4500 | 4.4500 | 4.3200 | 4.3200 | -8.085% | 2 | 279 | -76.852% |
| 2026-10-07 | 4.7000 | 4.9000 | 4.6200 | 4.7000 | -14.545% | 283 | 325 | -78.723% |
| 2026-10-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +0.917% | 2 | 327 | -81.818% |
| 2026-10-02 | 4.9500 | 5.4500 | 4.9500 | 5.4500 | -4.049% | 28 | 343 | -81.651% |
| 2026-10-01 | 5.6000 | 5.6800 | 5.6000 | 5.6800 | -4.858% | 105 | 251 | -82.394% |
| 2026-09-29 | 5.8000 | 6.1400 | 5.8000 | 5.9700 | +2.051% | 94 | 255 | -83.250% |
| 2026-09-28 | 5.8200 | 5.8500 | 5.8200 | 5.8500 | -25.000% | 6 | 261 | -82.906% |
| 2026-09-25 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +0.257% | 5 | 261 | -87.179% |
| 2026-09-24 | 7.7500 | 7.7800 | 7.7500 | 7.7800 | -23.350% | 6 | 255 | -87.147% |
| 2026-09-18 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +11.172% | 6 | 249 | -90.148% |
| 2026-09-16 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +10.266% | 2 | 249 | -89.047% |
| 2026-09-15 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -31.057% | 1 | 249 | -87.923% |
| 2026-09-09 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | +15.481% | 1 | 249 | -91.674% |
| 2026-09-04 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -7.965% | 1 | 249 | -90.385% |
| 2026-09-03 | 11.5200 | 11.5200 | 11.3000 | 11.3000 | +4.436% | 9 | 248 | -91.150% |
| 2026-08-31 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -19.434% | 3 | 245 | -90.758% |
| 2026-08-28 | 14.4000 | 14.4000 | 13.4300 | 13.4300 | +1.206% | 3 | 244 | -92.554% |
| 2026-08-27 | 13.2200 | 13.2700 | 13.2200 | 13.2700 | +4.736% | 51 | 265 | -92.464% |
| 2026-08-24 | 12.9500 | 12.9500 | 12.6700 | 12.6700 | -6.494% | 6 | 269 | -92.107% |
| 2026-08-21 | 13.5000 | 13.5500 | 13.5000 | 13.5500 | +9.717% | 7 | 268 | -92.620% |
| 2026-08-20 | 12.3500 | 12.5000 | 12.3500 | 12.3500 | +19.208% | 7 | 275 | -91.903% |
| 2026-08-14 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +7.025% | 6 | 281 | -90.347% |
| 2026-08-13 | 9.7500 | 9.7500 | 9.6800 | 9.6800 | -13.184% | 4 | 277 | -89.669% |
| 2026-08-12 | 11.1400 | 11.1500 | 11.1000 | 11.1500 | +9.314% | 7 | 285 | -91.031% |
| 2026-08-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -8.684% | 1 | 284 | -90.196% |
| 2026-08-10 | 10.0000 | 11.1700 | 10.0000 | 11.1700 | +22.077% | 6 | 289 | -91.047% |
| 2026-08-07 | 9.7300 | 9.7300 | 9.1500 | 9.1500 | +12.270% | 13 | 289 | -89.071% |
| 2026-08-06 | 8.2000 | 8.2500 | 8.1000 | 8.1500 | -4.567% | 18 | 308 | -87.730% |
| 2026-08-05 | 8.5600 | 8.9200 | 8.4400 | 8.5400 | +22.175% | 6 | 313 | -88.290% |
| 2026-08-04 | 7.1000 | 7.2000 | 6.9900 | 6.9900 | +13.844% | 12 | 325 | -85.694% |
| 2026-08-03 | 5.6000 | 6.1400 | 5.6000 | 6.1400 | -1.760% | 139 | 254 | -83.713% |
| 2026-07-31 | 6.0400 | 6.2800 | 6.0400 | 6.2500 | -7.132% | 30 | 245 | -84.000% |
| 2026-07-30 | 6.3300 | 6.7500 | 6.3300 | 6.7300 | +0.900% | 8 | 247 | -85.141% |
| 2026-07-29 | 6.0000 | 6.6700 | 6.0000 | 6.6700 | +12.101% | 4 | 243 | -85.007% |
| 2026-07-28 | 5.8500 | 6.1000 | 5.7000 | 5.9500 | -12.500% | 44 | 230 | -83.193% |
| 2026-07-27 | 6.7500 | 6.8500 | 6.5800 | 6.8000 | +3.030% | 8 | 232 | -85.294% |
| 2026-07-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +3.286% | 4 | 228 | -84.848% |
| 2026-07-23 | 6.5500 | 6.5500 | 6.3000 | 6.3900 | -18.599% | 16 | 216 | -84.351% |
| 2026-07-22 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +12.950% | 1 | 217 | -87.261% |
| 2026-07-21 | 6.8500 | 7.2000 | 6.8000 | 6.9500 | +16.807% | 21 | 232 | -85.612% |
| 2026-07-16 | 5.6500 | 5.9500 | 5.6500 | 5.9500 | -9.160% | 7 | 232 | -83.193% |
| 2026-07-15 | 6.6500 | 6.6500 | 6.1000 | 6.5500 | -12.667% | 5 | 229 | -84.733% |
| 2026-07-14 | 7.3000 | 7.5000 | 7.3000 | 7.5000 | +18.110% | 7 | 234 | -86.667% |
| 2026-07-13 | 6.8500 | 6.8500 | 6.3500 | 6.3500 | -4.798% | 16 | 222 | -84.252% |
| 2026-07-08 | 6.5900 | 6.6700 | 6.5900 | 6.6700 | -25.475% | 8 | 214 | -85.007% |
| 2026-07-06 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +2.286% | 10 | 221 | -88.827% |
| 2026-07-01 | 8.3000 | 8.7500 | 8.3000 | 8.7500 | +10.063% | 3 | 220 | -88.571% |
| 2026-06-30 | 7.8000 | 8.4000 | 7.7500 | 7.9500 | +10.879% | 366 | 94 | -87.421% |
| 2026-06-29 | 7.3000 | 7.3000 | 7.1500 | 7.1700 | -6.275% | 41 | 59 | -86.053% |
| 2026-06-26 | 7.4000 | 7.8500 | 7.4000 | 7.6500 | +4.795% | 12 | 59 | -86.928% |
| 2026-06-25 | 7.1500 | 7.5000 | 7.1500 | 7.3000 | +4.286% | 7 | 61 | -86.301% |
| 2026-06-24 | 7.2600 | 7.2600 | 6.3000 | 7.0000 | -22.907% | 30 | 51 | -85.714% |
| 2026-06-23 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -42.166% | 1 | 52 | -88.987% |
| 2026-06-15 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +15.187% | 1 | 52 | -93.631% |
| 2026-06-05 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | -51.667% | 1 | 52 | -92.663% |
| 2026-05-12 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +23.684% | 6 | 52 | -96.454% |
| 2026-05-07 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +6.642% | 10 | 52 | -95.614% |
| 2026-05-06 | 21.3800 | 21.3800 | 21.3800 | 21.3800 | +20.112% | 1 | 53 | -95.323% |
| 2026-05-04 | 18.1500 | 18.1500 | 17.8000 | 17.8000 | -36.178% | 2 | 53 | -94.382% |
| 2026-03-05 | 27.7800 | 27.8900 | 27.7800 | 27.8900 | +22.325% | 2 | 54 | -96.414% |
| 2026-02-13 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -5.746% | 2 | 54 | -95.614% |
| 2026-02-06 | 23.2500 | 24.2500 | 23.2500 | 24.1900 | +7.991% | 11 | 54 | -95.866% |
| 2026-02-05 | 22.5000 | 22.5000 | 22.4000 | 22.4000 | -10.757% | 3 | 48 | -95.536% |
| 2026-02-02 | 24.6500 | 25.4500 | 24.4500 | 25.1000 | -53.172% | 8 | 48 | -96.016% |
| 2026-01-28 | 53.6000 | 53.6000 | 53.6000 | 53.6000 | +46.648% | 1 | 48 | -98.134% |
| 2026-01-20 | 36.5400 | 36.5500 | 36.5400 | 36.5500 | +18.630% | 2 | 47 | -97.264% |
| 2026-01-13 | 30.8100 | 30.8100 | 30.8100 | 30.8100 | +47.487% | 1 | 47 | -96.754% |
| 2026-01-08 | 19.9900 | 21.0500 | 19.9900 | 20.8900 | -12.042% | 41 | 47 | -95.213% |
| 2026-01-06 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +8.696% | 1 | 13 | -95.789% |
| 2026-01-05 | 21.7700 | 21.8500 | 21.7700 | 21.8500 | 0.000% | 12 | 12 | -95.423% |