SLV261231C00056000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5700 | 0.5800 | 0.5000 | 0.5000 | 0.000% | 81 | 3,476 | 0.000% |
| 2026-10-30 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -31.507% | 355 | 3,229 | 0.000% |
| 2026-10-29 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | -23.958% | 15 | 3,217 | -31.507% |
| 2026-10-28 | 0.9500 | 0.9600 | 0.8800 | 0.9600 | -8.571% | 66 | 3,188 | -47.917% |
| 2026-10-27 | 0.9300 | 1.0800 | 0.9300 | 1.0500 | +3.960% | 19 | 3,195 | -52.381% |
| 2026-10-26 | 1.0000 | 1.0100 | 0.9800 | 1.0100 | -5.607% | 27 | 3,194 | -50.495% |
| 2026-10-23 | 1.0600 | 1.0900 | 0.9500 | 1.0700 | -9.322% | 186 | 3,131 | -53.271% |
| 2026-10-22 | 1.2400 | 1.3000 | 1.1800 | 1.1800 | -32.184% | 105 | 3,218 | -57.627% |
| 2026-10-21 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | -3.333% | 20 | 3,218 | -71.264% |
| 2026-10-20 | 1.6600 | 2.1000 | 1.6600 | 1.8000 | +9.091% | 63 | 3,245 | -72.222% |
| 2026-10-19 | 1.7400 | 1.7400 | 1.6500 | 1.6500 | -9.341% | 8 | 3,239 | -69.697% |
| 2026-10-16 | 1.9500 | 2.0400 | 1.8100 | 1.8200 | -2.151% | 2,811 | 3,242 | -72.527% |
| 2026-10-15 | 1.9300 | 1.9400 | 1.8600 | 1.8600 | +24.832% | 251 | 3,100 | -73.118% |
| 2026-10-14 | 1.8100 | 1.8100 | 1.4900 | 1.4900 | -39.919% | 112 | 3,038 | -66.443% |
| 2026-10-13 | 2.7400 | 2.7400 | 2.4500 | 2.4800 | -12.676% | 10 | 3,030 | -79.839% |
| 2026-10-12 | 3.0000 | 3.0000 | 2.8300 | 2.8400 | -10.127% | 116 | 3,012 | -82.394% |
| 2026-10-09 | 3.2500 | 3.2500 | 3.1000 | 3.1600 | +22.481% | 64 | 3,030 | -84.177% |
| 2026-10-08 | 2.6500 | 2.6500 | 2.3600 | 2.5800 | -11.340% | 19 | 3,013 | -80.620% |
| 2026-10-07 | 2.9000 | 3.0600 | 2.9000 | 2.9100 | -21.351% | 158 | 3,090 | -82.818% |
| 2026-10-06 | 3.3800 | 3.7500 | 3.3800 | 3.7000 | +8.824% | 2,558 | 942 | -86.486% |
| 2026-10-05 | 3.4400 | 3.4900 | 3.4000 | 3.4000 | +9.677% | 100 | 938 | -85.294% |
| 2026-10-02 | 3.8000 | 3.8400 | 3.1000 | 3.1000 | -15.068% | 31 | 919 | -83.871% |
| 2026-10-01 | 3.5000 | 3.6500 | 3.4000 | 3.6500 | +7.353% | 19 | 925 | -86.301% |
| 2026-09-30 | 3.7200 | 3.7200 | 3.3900 | 3.4000 | -15.423% | 30 | 913 | -85.294% |
| 2026-09-29 | 3.8200 | 4.0200 | 3.6500 | 4.0200 | +2.030% | 191 | 891 | -87.562% |
| 2026-09-28 | 4.1500 | 4.1500 | 3.9000 | 3.9400 | -30.265% | 22 | 883 | -87.310% |
| 2026-09-25 | 5.5000 | 5.6500 | 5.2500 | 5.6500 | +9.284% | 79 | 875 | -91.150% |
| 2026-09-24 | 5.3000 | 5.3000 | 5.1700 | 5.1700 | -11.624% | 21 | 874 | -90.329% |
| 2026-09-23 | 6.0900 | 6.0900 | 5.8500 | 5.8500 | -17.021% | 48 | 875 | -91.453% |
| 2026-09-22 | 6.8000 | 7.0500 | 6.8000 | 7.0500 | +1.003% | 4 | 875 | -92.908% |
| 2026-09-21 | 7.0400 | 7.0600 | 6.9800 | 6.9800 | +7.055% | 18 | 871 | -92.837% |
| 2026-09-15 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | +6.885% | 4 | 871 | -92.331% |
| 2026-09-14 | 6.1300 | 6.1300 | 6.1000 | 6.1000 | -28.151% | 5 | 867 | -91.803% |
| 2026-09-09 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +6.125% | 1 | 867 | -94.111% |
| 2026-09-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +12.518% | 2 | 865 | -93.750% |
| 2026-09-01 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -31.437% | 1 | 865 | -92.968% |
| 2026-08-27 | 10.5700 | 10.5700 | 10.3700 | 10.3700 | +3.700% | 5 | 868 | -95.178% |
| 2026-08-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.961% | 10 | 868 | -95.000% |
| 2026-08-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -5.116% | 1 | 868 | -95.098% |
| 2026-08-21 | 10.9800 | 10.9800 | 10.5000 | 10.7500 | +11.746% | 5 | 870 | -95.349% |
| 2026-08-20 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | +24.935% | 10 | 880 | -94.802% |
| 2026-08-13 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | -9.412% | 21 | 880 | -93.506% |
| 2026-08-12 | 8.7200 | 8.7200 | 8.5000 | 8.5000 | +8.974% | 12 | 880 | -94.118% |
| 2026-08-11 | 8.2000 | 8.2000 | 7.8000 | 7.8000 | -11.263% | 33 | 880 | -93.590% |
| 2026-08-10 | 8.0500 | 8.7900 | 8.0300 | 8.7900 | +24.858% | 48 | 880 | -94.312% |
| 2026-08-07 | 7.6000 | 7.7500 | 7.0400 | 7.0400 | +14.286% | 72 | 889 | -92.898% |
| 2026-08-06 | 6.1300 | 6.1600 | 5.9200 | 6.1600 | -4.496% | 4 | 889 | -91.883% |
| 2026-08-05 | 6.5000 | 6.8500 | 6.4500 | 6.4500 | +21.698% | 39 | 866 | -92.248% |
| 2026-08-04 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +13.248% | 1 | 866 | -90.566% |
| 2026-07-31 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -10.857% | 1 | 866 | -89.316% |
| 2026-07-30 | 4.8000 | 5.2500 | 4.8000 | 5.2500 | +5.634% | 3 | 865 | -90.476% |
| 2026-07-29 | 4.4000 | 5.0400 | 4.3500 | 4.9700 | +10.690% | 1,812 | 386 | -89.940% |
| 2026-07-28 | 4.3500 | 4.4900 | 4.3500 | 4.4900 | -10.736% | 12 | 397 | -88.864% |
| 2026-07-27 | 5.2000 | 5.2000 | 5.0200 | 5.0300 | 0.000% | 8 | 394 | -90.060% |
| 2026-07-24 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +3.711% | 2 | 394 | -90.060% |
| 2026-07-23 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +18.293% | 11 | 383 | -89.691% |
| 2026-07-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.981% | 1 | 402 | -87.805% |
| 2026-07-16 | 4.5000 | 4.5000 | 4.2000 | 4.2700 | -9.149% | 26 | 382 | -88.290% |
| 2026-07-15 | 5.0500 | 5.0500 | 4.7000 | 4.7000 | -12.963% | 6 | 378 | -89.362% |
| 2026-07-14 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | +11.111% | 43 | 378 | -90.741% |
| 2026-07-13 | 4.9000 | 4.9000 | 4.8600 | 4.8600 | -19.934% | 4 | 379 | -89.712% |
| 2026-07-09 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +10.364% | 1 | 379 | -91.763% |
| 2026-07-08 | 5.6200 | 5.6200 | 5.5000 | 5.5000 | -9.390% | 18 | 393 | -90.909% |
| 2026-07-07 | 6.8500 | 7.0000 | 6.0000 | 6.0700 | -14.507% | 448 | 170 | -91.763% |
| 2026-07-06 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | +5.970% | 4 | 170 | -92.958% |
| 2026-07-02 | 6.8600 | 6.8600 | 6.7000 | 6.7000 | +6.518% | 5 | 167 | -92.537% |
| 2026-06-30 | 5.9700 | 6.6500 | 5.9700 | 6.2900 | +11.327% | 17 | 165 | -92.051% |
| 2026-06-29 | 5.5500 | 5.6500 | 5.5500 | 5.6500 | -6.612% | 37 | 130 | -91.150% |
| 2026-06-26 | 5.7500 | 6.2000 | 5.7500 | 6.0500 | +9.009% | 20 | 130 | -91.736% |
| 2026-06-25 | 5.6200 | 5.6200 | 5.5500 | 5.5500 | +4.717% | 3 | 131 | -90.991% |
| 2026-06-24 | 4.9600 | 5.4300 | 4.9600 | 5.3000 | -25.562% | 17 | 129 | -90.566% |
| 2026-06-23 | 7.5500 | 7.5700 | 7.0600 | 7.1200 | -43.447% | 9 | 129 | -92.978% |
| 2026-06-17 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +21.760% | 5 | 132 | -96.029% |
| 2026-06-11 | 10.1500 | 10.3400 | 10.0500 | 10.3400 | +13.253% | 4 | 128 | -95.164% |
| 2026-06-10 | 9.7000 | 9.7000 | 8.9400 | 9.1300 | -16.621% | 6 | 124 | -94.524% |
| 2026-06-09 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -31.262% | 1 | 124 | -95.434% |
| 2026-05-27 | 16.0200 | 16.0300 | 15.9300 | 15.9300 | -10.254% | 36 | 104 | -96.861% |
| 2026-05-20 | 16.8000 | 17.7500 | 16.8000 | 17.7500 | -3.950% | 3 | 104 | -97.183% |
| 2026-05-18 | 18.6500 | 18.6500 | 18.4800 | 18.4800 | -25.394% | 3 | 104 | -97.294% |
| 2026-05-14 | 24.7700 | 24.7700 | 24.7700 | 24.7700 | -11.851% | 3 | 104 | -97.981% |
| 2026-05-13 | 27.6000 | 28.1000 | 27.6000 | 28.1000 | +8.915% | 2 | 104 | -98.221% |
| 2026-05-11 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +20.900% | 1 | 105 | -98.062% |
| 2026-05-08 | 21.9500 | 21.9500 | 21.3400 | 21.3400 | +39.023% | 6 | 105 | -97.657% |
| 2026-05-04 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -0.968% | 3 | 105 | -96.743% |
| 2026-04-30 | 15.7000 | 15.7000 | 15.5000 | 15.5000 | +5.442% | 4 | 105 | -96.774% |
| 2026-04-29 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -19.540% | 1 | 105 | -96.599% |
| 2026-04-24 | 18.0500 | 18.2700 | 18.0500 | 18.2700 | +0.550% | 2 | 105 | -97.263% |
| 2026-04-23 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | -7.249% | 1 | 105 | -97.248% |
| 2026-04-22 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | -4.439% | 1 | 105 | -97.448% |
| 2026-04-16 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -0.966% | 16 | 105 | -97.561% |
| 2026-04-14 | 20.2000 | 20.7500 | 20.1500 | 20.7000 | +7.813% | 6 | 97 | -97.585% |
| 2026-04-10 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -5.419% | 2 | 97 | -97.396% |
| 2026-04-08 | 20.4000 | 20.4000 | 20.3000 | 20.3000 | +19.412% | 2 | 95 | -97.537% |
| 2026-04-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -14.141% | 1 | 96 | -97.059% |
| 2026-04-01 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +1.020% | 1 | 96 | -97.475% |
| 2026-03-31 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +25.883% | 3 | 96 | -97.449% |
| 2026-03-26 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +8.881% | 8 | 96 | -96.789% |
| 2026-03-20 | 14.3500 | 14.3500 | 14.3000 | 14.3000 | -27.041% | 2 | 101 | -96.503% |
| 2026-03-18 | 19.9000 | 19.9000 | 19.6000 | 19.6000 | -11.791% | 2 | 101 | -97.449% |
| 2026-03-17 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | -36.514% | 8 | 100 | -97.750% |
| 2026-02-27 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +12.000% | 1 | 99 | -98.571% |
| 2026-02-24 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | +12.007% | 1 | 99 | -98.400% |
| 2026-02-20 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +32.857% | 1 | 99 | -98.208% |
| 2026-02-19 | 21.2000 | 21.2000 | 21.0000 | 21.0000 | -4.328% | 6 | 99 | -97.619% |
| 2026-02-02 | 24.9200 | 24.9200 | 21.9500 | 21.9500 | -21.185% | 39 | 99 | -97.722% |
| 2026-01-30 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | -38.453% | 20 | 100 | -98.205% |
| 2026-01-26 | 47.7500 | 47.7500 | 45.2500 | 45.2500 | +36.542% | 45 | 100 | -98.895% |
| 2026-01-22 | 33.1400 | 33.1400 | 33.1400 | 33.1400 | -0.480% | 42 | 100 | -98.491% |
| 2026-01-21 | 33.3000 | 33.3000 | 33.3000 | 33.3000 | +10.448% | 3 | 100 | -98.498% |
| 2026-01-16 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -5.308% | 6 | 94 | -98.342% |
| 2026-01-14 | 31.1500 | 31.8400 | 31.1500 | 31.8400 | +48.093% | 8 | 94 | -98.430% |
| 2026-01-09 | 20.8500 | 21.5000 | 20.8500 | 21.5000 | +16.216% | 58 | 86 | -97.674% |
| 2026-01-08 | 18.3100 | 18.5000 | 18.3100 | 18.5000 | 0.000% | 33 | 33 | -97.297% |