SLV261231C00053000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9100 | 0.9400 | 0.8200 | 0.8200 | +2.500% | 555 | 938 | 0.000% |
| 2026-10-30 | 0.9000 | 0.9100 | 0.7700 | 0.8000 | -31.624% | 131 | 1,005 | +2.500% |
| 2026-10-29 | 1.1600 | 1.2600 | 1.1600 | 1.1700 | -23.529% | 16 | 1,011 | -29.915% |
| 2026-10-28 | 1.4700 | 1.5300 | 1.4700 | 1.5300 | -7.273% | 91 | 977 | -46.405% |
| 2026-10-27 | 1.6000 | 1.6600 | 1.6000 | 1.6500 | +3.125% | 94 | 888 | -50.303% |
| 2026-10-26 | 1.5600 | 1.6900 | 1.4800 | 1.6000 | -5.325% | 119 | 819 | -48.750% |
| 2026-10-23 | 1.8500 | 1.8500 | 1.5500 | 1.6900 | -11.979% | 12 | 818 | -51.479% |
| 2026-10-22 | 2.0100 | 2.0600 | 1.9200 | 1.9200 | -25.869% | 167 | 808 | -57.292% |
| 2026-10-21 | 2.7100 | 2.7300 | 2.5900 | 2.5900 | -8.803% | 25 | 828 | -68.340% |
| 2026-10-20 | 2.7000 | 2.9400 | 2.7000 | 2.8400 | +9.231% | 66 | 767 | -71.127% |
| 2026-10-19 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | -8.772% | 7 | 767 | -68.462% |
| 2026-10-16 | 2.9000 | 3.1000 | 2.7900 | 2.8500 | -5.629% | 20 | 757 | -71.228% |
| 2026-10-15 | 2.7600 | 3.0200 | 2.7600 | 3.0200 | +26.891% | 97 | 764 | -72.848% |
| 2026-10-14 | 2.6800 | 2.6800 | 2.2900 | 2.3800 | -32.958% | 155 | 659 | -65.546% |
| 2026-10-13 | 3.9000 | 3.9000 | 3.5500 | 3.5500 | -16.471% | 45 | 656 | -76.901% |
| 2026-10-12 | 4.4000 | 4.5000 | 4.2500 | 4.2500 | -9.958% | 37 | 666 | -80.706% |
| 2026-10-09 | 4.7000 | 4.8000 | 4.7000 | 4.7200 | +23.560% | 31 | 686 | -82.627% |
| 2026-10-08 | 3.9000 | 3.9500 | 3.5500 | 3.8200 | -5.679% | 75 | 665 | -78.534% |
| 2026-10-07 | 4.2500 | 4.3300 | 4.0500 | 4.0500 | -20.276% | 39 | 655 | -79.753% |
| 2026-10-01 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +8.316% | 1 | 654 | -83.858% |
| 2026-09-30 | 5.1600 | 5.1600 | 4.6900 | 4.6900 | -14.416% | 78 | 654 | -82.516% |
| 2026-09-29 | 5.1500 | 5.4800 | 5.1500 | 5.4800 | -2.491% | 5 | 656 | -85.036% |
| 2026-09-28 | 5.5700 | 5.6600 | 5.4300 | 5.6200 | -21.944% | 241 | 653 | -85.409% |
| 2026-09-25 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -7.928% | 2 | 653 | -88.611% |
| 2026-09-23 | 7.7500 | 7.9000 | 7.5700 | 7.8200 | -9.700% | 78 | 651 | -89.514% |
| 2026-09-22 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -7.676% | 1 | 652 | -90.531% |
| 2026-09-18 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +15.092% | 1 | 651 | -91.258% |
| 2026-09-15 | 7.9800 | 8.1500 | 7.9800 | 8.1500 | +7.662% | 396 | 526 | -89.939% |
| 2026-09-14 | 7.5500 | 7.5700 | 7.4700 | 7.5700 | -31.119% | 395 | 330 | -89.168% |
| 2026-09-09 | 11.1300 | 11.2000 | 10.9900 | 10.9900 | +9.681% | 5 | 330 | -92.539% |
| 2026-09-08 | 9.9500 | 10.0200 | 9.8000 | 10.0200 | +0.704% | 9 | 340 | -91.816% |
| 2026-09-04 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -6.132% | 2 | 340 | -91.759% |
| 2026-09-03 | 10.9500 | 10.9500 | 10.6000 | 10.6000 | +12.169% | 7 | 336 | -92.264% |
| 2026-09-02 | 9.3500 | 9.4500 | 9.3500 | 9.4500 | +2.717% | 7 | 335 | -91.323% |
| 2026-09-01 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -8.911% | 2 | 333 | -91.087% |
| 2026-08-31 | 10.0500 | 10.1000 | 9.9600 | 10.1000 | -3.349% | 6 | 329 | -91.881% |
| 2026-08-28 | 13.4500 | 13.7500 | 10.4500 | 10.4500 | -17.063% | 16 | 327 | -92.153% |
| 2026-08-27 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +12.500% | 10 | 327 | -93.492% |
| 2026-08-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -8.720% | 15 | 327 | -92.679% |
| 2026-08-24 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -2.075% | 2 | 325 | -93.317% |
| 2026-08-21 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | +8.017% | 1 | 326 | -93.456% |
| 2026-08-20 | 11.1100 | 11.6000 | 11.1100 | 11.6000 | +12.621% | 2 | 326 | -92.931% |
| 2026-08-19 | 9.4600 | 10.3000 | 9.4600 | 10.3000 | -1.246% | 11 | 323 | -92.039% |
| 2026-08-17 | 9.6500 | 10.4300 | 9.6500 | 10.4300 | +6.104% | 11 | 329 | -92.138% |
| 2026-08-14 | 9.6500 | 9.8300 | 9.6500 | 9.8300 | +4.021% | 6 | 335 | -91.658% |
| 2026-08-13 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -10.171% | 1 | 336 | -91.323% |
| 2026-08-12 | 10.5300 | 10.5300 | 10.5200 | 10.5200 | +10.157% | 26 | 362 | -92.205% |
| 2026-08-11 | 9.7600 | 9.7600 | 9.5500 | 9.5500 | -8.173% | 3 | 361 | -91.414% |
| 2026-08-10 | 9.1000 | 10.4000 | 9.1000 | 10.4000 | +34.541% | 14 | 362 | -92.115% |
| 2026-08-06 | 7.6000 | 7.7300 | 7.4000 | 7.7300 | -4.568% | 35 | 385 | -89.392% |
| 2026-08-05 | 8.0700 | 8.3600 | 8.0500 | 8.1000 | +22.727% | 30 | 400 | -89.877% |
| 2026-08-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +16.402% | 10 | 390 | -87.576% |
| 2026-08-03 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +0.354% | 1 | 390 | -85.538% |
| 2026-07-31 | 5.6200 | 5.6500 | 5.6200 | 5.6500 | -12.943% | 3 | 388 | -85.487% |
| 2026-07-30 | 6.1500 | 6.5000 | 6.1500 | 6.4900 | +12.870% | 15 | 386 | -87.365% |
| 2026-07-29 | 5.6000 | 6.3500 | 5.5000 | 5.7500 | 0.000% | 5 | 395 | -85.739% |
| 2026-07-28 | 5.4100 | 5.7500 | 5.4100 | 5.7500 | -8.730% | 12 | 395 | -85.739% |
| 2026-07-27 | 6.4500 | 6.4500 | 6.2800 | 6.3000 | -1.563% | 49 | 374 | -86.984% |
| 2026-07-24 | 6.4500 | 6.5600 | 6.4000 | 6.4000 | +8.475% | 19 | 361 | -87.188% |
| 2026-07-23 | 6.1700 | 6.1700 | 5.9000 | 5.9000 | -18.056% | 385 | 365 | -86.102% |
| 2026-07-22 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +10.769% | 2 | 364 | -88.611% |
| 2026-07-21 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | +31.313% | 26 | 343 | -87.385% |
| 2026-07-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -6.250% | 8 | 351 | -83.434% |
| 2026-07-16 | 5.5000 | 5.5000 | 5.2800 | 5.2800 | -16.190% | 5 | 348 | -84.470% |
| 2026-07-15 | 6.4000 | 6.4000 | 5.8700 | 6.3000 | -3.670% | 15 | 356 | -86.984% |
| 2026-07-14 | 6.6500 | 6.6500 | 6.5000 | 6.5400 | +3.810% | 4 | 352 | -87.462% |
| 2026-07-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -11.641% | 1 | 352 | -86.984% |
| 2026-07-10 | 7.1500 | 7.1500 | 7.1300 | 7.1300 | -2.329% | 6 | 347 | -88.499% |
| 2026-07-09 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +9.940% | 1 | 348 | -88.767% |
| 2026-07-08 | 6.7000 | 6.7400 | 6.6200 | 6.6400 | -13.203% | 33 | 325 | -87.651% |
| 2026-07-07 | 8.1500 | 8.1500 | 7.6500 | 7.6500 | -10.943% | 26 | 342 | -89.281% |
| 2026-07-06 | 8.4000 | 8.5900 | 8.4000 | 8.5900 | +3.869% | 16 | 358 | -90.454% |
| 2026-07-02 | 8.5800 | 8.5800 | 8.2700 | 8.2700 | +3.764% | 6 | 357 | -90.085% |
| 2026-07-01 | 7.2400 | 7.9700 | 7.2400 | 7.9700 | +7.703% | 5 | 451 | -89.711% |
| 2026-06-30 | 7.2300 | 7.8600 | 7.2300 | 7.4000 | +8.824% | 151 | 499 | -88.919% |
| 2026-06-29 | 6.9000 | 6.9000 | 6.7000 | 6.8000 | -6.593% | 21 | 487 | -87.941% |
| 2026-06-26 | 6.9800 | 7.5000 | 6.9000 | 7.2800 | +4.298% | 89 | 464 | -88.736% |
| 2026-06-25 | 6.6000 | 7.1000 | 6.6000 | 6.9800 | +12.219% | 13 | 465 | -88.252% |
| 2026-06-24 | 7.2000 | 7.3800 | 6.2200 | 6.2200 | -26.910% | 281 | 297 | -86.817% |
| 2026-06-23 | 8.5600 | 8.5600 | 8.5100 | 8.5100 | -41.512% | 350 | 328 | -90.364% |
| 2026-06-17 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +2.972% | 3 | 328 | -94.364% |
| 2026-06-16 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +27.297% | 1 | 328 | -94.197% |
| 2026-06-10 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -17.717% | 1 | 327 | -92.613% |
| 2026-06-05 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -25.056% | 1 | 328 | -93.921% |
| 2026-05-19 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -11.417% | 1 | 327 | -95.444% |
| 2026-05-15 | 20.4500 | 20.4500 | 20.3200 | 20.3200 | +14.157% | 2 | 328 | -95.965% |
| 2026-04-30 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +8.207% | 10 | 328 | -95.393% |
| 2026-04-29 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | -5.460% | 2 | 328 | -95.015% |
| 2026-04-28 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -19.370% | 10 | 328 | -95.287% |
| 2026-04-22 | 21.5800 | 21.5800 | 21.5800 | 21.5800 | -12.984% | 1 | 318 | -96.200% |
| 2026-04-17 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +28.831% | 10 | 317 | -96.694% |
| 2026-04-06 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -8.333% | 1 | 317 | -95.740% |
| 2026-04-01 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +2.790% | 1 | 317 | -96.095% |
| 2026-03-31 | 20.4300 | 20.4300 | 20.4300 | 20.4300 | +11.945% | 1 | 318 | -95.986% |
| 2026-03-27 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +6.414% | 1 | 317 | -95.507% |
| 2026-03-19 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -34.592% | 10 | 316 | -95.219% |
| 2026-03-03 | 26.2200 | 26.2200 | 26.2200 | 26.2200 | -18.190% | 1 | 316 | -96.873% |
| 2026-02-26 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -7.101% | 1 | 317 | -97.441% |
| 2026-02-25 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +29.020% | 4 | 320 | -97.623% |
| 2026-02-20 | 26.7400 | 26.7400 | 26.7400 | 26.7400 | +17.384% | 2 | 320 | -96.933% |
| 2026-02-18 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | -1.385% | 2 | 320 | -96.400% |
| 2026-02-06 | 23.2000 | 23.2000 | 23.1000 | 23.1000 | +13.235% | 2 | 318 | -96.450% |
| 2026-02-05 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -17.409% | 20 | 318 | -95.980% |
| 2026-02-02 | 26.7700 | 26.7700 | 22.4500 | 24.7000 | -40.107% | 28 | 318 | -96.680% |
| 2026-01-30 | 35.1500 | 41.2400 | 35.1500 | 41.2400 | -23.346% | 7 | 292 | -98.012% |
| 2026-01-29 | 51.6500 | 53.8000 | 48.6000 | 53.8000 | +5.490% | 8 | 289 | -98.476% |
| 2026-01-28 | 53.4000 | 53.4000 | 51.0000 | 51.0000 | +2.000% | 2 | 292 | -98.392% |
| 2026-01-27 | 50.5000 | 50.5000 | 50.0000 | 50.0000 | +1.010% | 21 | 293 | -98.360% |
| 2026-01-26 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | +42.692% | 1 | 282 | -98.343% |
| 2026-01-14 | 33.4500 | 34.6900 | 33.4500 | 34.6900 | +52.484% | 4 | 282 | -97.636% |
| 2026-01-09 | 22.8500 | 22.8500 | 22.7500 | 22.7500 | +13.466% | 7 | 282 | -96.396% |
| 2026-01-08 | 20.0700 | 20.0700 | 20.0500 | 20.0500 | -9.807% | 281 | 282 | -95.910% |
| 2026-01-07 | 22.2500 | 22.2500 | 22.2300 | 22.2300 | -7.836% | 5 | 8 | -96.311% |
| 2026-01-06 | 22.9000 | 24.1200 | 22.9000 | 24.1200 | 0.000% | 25 | 5 | -96.600% |