SLV261231C00058000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4300 | 0.4400 | 0.3800 | 0.3800 | 0.000% | 24 | 2,365 | 0.000% |
| 2026-10-30 | 0.4500 | 0.4500 | 0.3800 | 0.3800 | -33.333% | 195 | 2,360 | 0.000% |
| 2026-10-29 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | -18.571% | 8 | 2,358 | -33.333% |
| 2026-10-28 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | -10.256% | 18 | 2,381 | -45.714% |
| 2026-10-27 | 0.7200 | 0.7800 | 0.7200 | 0.7800 | +11.429% | 14 | 2,368 | -51.282% |
| 2026-10-26 | 0.7100 | 0.7600 | 0.6500 | 0.7000 | -10.256% | 195 | 2,239 | -45.714% |
| 2026-10-23 | 0.7800 | 0.8000 | 0.7400 | 0.7800 | -17.021% | 47 | 2,212 | -51.282% |
| 2026-10-22 | 0.9500 | 0.9600 | 0.9100 | 0.9400 | -22.951% | 16 | 2,208 | -59.574% |
| 2026-10-21 | 1.2100 | 1.2600 | 1.2100 | 1.2200 | -10.949% | 172 | 2,158 | -68.852% |
| 2026-10-20 | 1.2800 | 1.3700 | 1.2500 | 1.3700 | +12.295% | 10 | 2,154 | -72.263% |
| 2026-10-19 | 1.3800 | 1.3800 | 1.2200 | 1.2200 | -10.949% | 363 | 2,145 | -68.852% |
| 2026-10-16 | 1.4600 | 1.4800 | 1.3600 | 1.3700 | -8.667% | 89 | 2,170 | -72.263% |
| 2026-10-15 | 1.3400 | 1.5000 | 1.3200 | 1.5000 | +31.579% | 239 | 2,476 | -74.667% |
| 2026-10-14 | 1.3400 | 1.3500 | 1.1300 | 1.1400 | -38.378% | 357 | 2,170 | -66.667% |
| 2026-10-13 | 2.0600 | 2.0600 | 1.8500 | 1.8500 | -13.551% | 6 | 2,166 | -79.459% |
| 2026-10-12 | 2.2200 | 2.2300 | 2.1400 | 2.1400 | -12.653% | 17 | 2,166 | -82.243% |
| 2026-10-09 | 2.5100 | 2.5100 | 2.4300 | 2.4500 | +21.891% | 8 | 2,161 | -84.490% |
| 2026-10-08 | 2.0400 | 2.0700 | 1.8200 | 2.0100 | -11.842% | 744 | 2,039 | -81.095% |
| 2026-10-07 | 2.2900 | 2.3100 | 2.2700 | 2.2800 | -17.986% | 54 | 2,119 | -83.333% |
| 2026-10-05 | 2.8800 | 2.8800 | 2.7800 | 2.7800 | +13.934% | 4 | 2,116 | -86.331% |
| 2026-10-02 | 2.5400 | 2.5400 | 2.4400 | 2.4400 | -14.983% | 259 | 2,316 | -84.426% |
| 2026-10-01 | 2.9100 | 2.9100 | 2.8700 | 2.8700 | +5.904% | 19 | 2,315 | -86.760% |
| 2026-09-30 | 2.7600 | 2.7600 | 2.7000 | 2.7100 | -10.265% | 34 | 2,306 | -85.978% |
| 2026-09-29 | 3.1500 | 3.2000 | 3.0200 | 3.0200 | -8.207% | 35 | 2,319 | -87.417% |
| 2026-09-28 | 3.4000 | 3.4000 | 3.1500 | 3.2900 | -27.692% | 319 | 2,250 | -88.450% |
| 2026-09-25 | 4.4500 | 4.5500 | 4.4000 | 4.5500 | +1.562% | 177 | 2,089 | -91.648% |
| 2026-09-24 | 4.5000 | 4.6000 | 4.3000 | 4.4800 | -8.571% | 66 | 2,088 | -91.518% |
| 2026-09-23 | 4.9500 | 5.1000 | 4.8600 | 4.9000 | -23.913% | 200 | 1,869 | -92.245% |
| 2026-09-22 | 6.0600 | 6.5100 | 6.0600 | 6.4400 | +8.235% | 51 | 1,873 | -94.099% |
| 2026-09-21 | 6.1000 | 6.1000 | 5.9500 | 5.9500 | -7.031% | 67 | 1,817 | -93.613% |
| 2026-09-18 | 6.4000 | 6.6700 | 6.3500 | 6.4000 | +5.785% | 100 | 1,820 | -94.063% |
| 2026-09-17 | 6.2000 | 6.5500 | 6.0500 | 6.0500 | +18.164% | 116 | 1,920 | -93.719% |
| 2026-09-16 | 5.8000 | 5.9500 | 4.7500 | 5.1200 | -5.535% | 161 | 1,770 | -92.578% |
| 2026-09-15 | 5.2500 | 5.5500 | 5.2200 | 5.4200 | +4.231% | 10 | 1,766 | -92.989% |
| 2026-09-14 | 5.2000 | 5.6000 | 5.1500 | 5.2000 | -11.864% | 32 | 1,769 | -92.692% |
| 2026-09-11 | 6.2200 | 6.2200 | 5.9000 | 5.9000 | +2.967% | 82 | 1,713 | -93.559% |
| 2026-09-10 | 6.2000 | 6.2000 | 5.7300 | 5.7300 | -28.820% | 151 | 1,614 | -93.368% |
| 2026-09-09 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +13.380% | 1 | 1,614 | -95.280% |
| 2026-09-08 | 7.2500 | 7.2500 | 7.1000 | 7.1000 | +0.709% | 14 | 1,634 | -94.648% |
| 2026-09-04 | 7.1500 | 7.2500 | 6.9500 | 7.0500 | -9.615% | 13 | 1,632 | -94.610% |
| 2026-09-03 | 7.4500 | 8.0000 | 7.4100 | 7.8000 | +16.418% | 20 | 1,621 | -95.128% |
| 2026-09-02 | 6.6500 | 6.8000 | 6.6000 | 6.7000 | +3.876% | 28 | 1,611 | -94.328% |
| 2026-09-01 | 6.5000 | 6.5500 | 6.4500 | 6.4500 | -12.838% | 4 | 1,611 | -94.109% |
| 2026-08-31 | 7.6000 | 7.6000 | 7.2100 | 7.4000 | -23.711% | 74 | 1,537 | -94.865% |
| 2026-08-28 | 9.1500 | 9.7000 | 9.1500 | 9.7000 | +3.191% | 5 | 1,536 | -96.082% |
| 2026-08-27 | 9.0000 | 9.6000 | 8.9500 | 9.4000 | +8.671% | 12 | 1,538 | -95.957% |
| 2026-08-26 | 8.7200 | 8.7200 | 8.3500 | 8.6500 | -0.575% | 7 | 1,542 | -95.607% |
| 2026-08-25 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.952% | 1 | 1,542 | -95.632% |
| 2026-08-24 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -4.592% | 1 | 1,542 | -95.936% |
| 2026-08-21 | 9.3000 | 9.8000 | 9.3000 | 9.8000 | +12.644% | 17 | 1,546 | -96.122% |
| 2026-08-20 | 8.9500 | 9.1000 | 8.5000 | 8.7000 | +20.833% | 19 | 1,544 | -95.632% |
| 2026-08-19 | 7.1500 | 7.3000 | 7.1500 | 7.2000 | +20.000% | 9 | 1,551 | -94.722% |
| 2026-08-18 | 6.0500 | 6.2200 | 6.0000 | 6.0000 | -16.667% | 20 | 1,536 | -93.667% |
| 2026-08-17 | 7.4200 | 7.5500 | 7.2000 | 7.2000 | +7.463% | 4 | 1,535 | -94.722% |
| 2026-08-14 | 7.0000 | 7.0000 | 6.6600 | 6.7000 | +3.077% | 14 | 1,534 | -94.328% |
| 2026-08-13 | 6.7500 | 6.8800 | 6.5000 | 6.5000 | -12.752% | 6 | 1,532 | -94.154% |
| 2026-08-12 | 7.9300 | 7.9300 | 7.2800 | 7.4500 | +6.125% | 3 | 1,533 | -94.899% |
| 2026-08-11 | 7.0000 | 7.2000 | 6.9500 | 7.0200 | -10.000% | 56 | 1,574 | -94.587% |
| 2026-08-10 | 6.9800 | 7.8000 | 6.9500 | 7.8000 | +22.257% | 10 | 1,577 | -95.128% |
| 2026-08-07 | 6.7500 | 6.8200 | 6.2000 | 6.3800 | +17.064% | 50 | 1,561 | -94.044% |
| 2026-08-06 | 5.4500 | 5.4500 | 5.2500 | 5.4500 | -6.196% | 24 | 1,559 | -93.028% |
| 2026-08-05 | 5.9300 | 6.0500 | 5.7900 | 5.8100 | +29.111% | 67 | 1,545 | -93.460% |
| 2026-08-04 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | +18.421% | 2 | 1,545 | -91.556% |
| 2026-08-03 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | -6.863% | 2 | 1,544 | -90.000% |
| 2026-07-31 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -0.244% | 1 | 1,543 | -90.686% |
| 2026-07-29 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +3.544% | 26 | 1,517 | -90.709% |
| 2026-07-28 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -7.925% | 22 | 1,495 | -90.380% |
| 2026-07-23 | 4.3000 | 4.3000 | 4.2900 | 4.2900 | -19.361% | 4 | 1,496 | -91.142% |
| 2026-07-22 | 5.6500 | 5.6500 | 5.3200 | 5.3200 | +13.191% | 7 | 1,489 | -92.857% |
| 2026-07-21 | 4.6900 | 4.7500 | 4.6800 | 4.7000 | +20.513% | 42 | 1,447 | -91.915% |
| 2026-07-20 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +5.405% | 1 | 1,446 | -90.256% |
| 2026-07-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -0.538% | 2 | 1,446 | -89.730% |
| 2026-07-16 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -11.217% | 10 | 1,436 | -89.785% |
| 2026-07-15 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -12.708% | 3 | 1,433 | -90.931% |
| 2026-07-14 | 4.7500 | 4.8000 | 4.6500 | 4.8000 | +6.195% | 1,227 | 267 | -92.083% |
| 2026-07-13 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -19.286% | 340 | 97 | -91.593% |
| 2026-07-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +16.424% | 10 | 87 | -93.214% |
| 2026-07-08 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -24.252% | 4 | 87 | -92.100% |
| 2026-07-02 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +6.723% | 1 | 88 | -94.016% |
| 2026-07-01 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +7.207% | 1 | 87 | -93.613% |
| 2026-06-30 | 5.7800 | 5.8500 | 5.5500 | 5.5500 | +13.265% | 6 | 86 | -93.153% |
| 2026-06-24 | 5.1200 | 5.1200 | 4.9000 | 4.9000 | -24.615% | 6 | 85 | -92.245% |
| 2026-06-23 | 6.7900 | 6.7900 | 6.5000 | 6.5000 | -31.579% | 24 | 73 | -94.154% |
| 2026-06-17 | 11.1500 | 11.5000 | 9.5000 | 9.5000 | -15.027% | 10 | 81 | -96.000% |
| 2026-06-16 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +9.073% | 1 | 81 | -96.601% |
| 2026-06-12 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +25.000% | 4 | 77 | -96.293% |
| 2026-06-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +3.145% | 1 | 76 | -95.366% |
| 2026-06-10 | 8.2500 | 8.8500 | 7.9500 | 7.9500 | -9.143% | 81 | 67 | -95.220% |
| 2026-06-09 | 9.9800 | 9.9800 | 8.3500 | 8.7500 | -43.366% | 36 | 40 | -95.657% |
| 2026-05-28 | 15.6600 | 15.6600 | 15.4500 | 15.4500 | -11.105% | 4 | 40 | -97.540% |
| 2026-05-15 | 17.3900 | 17.3900 | 17.3800 | 17.3800 | -27.432% | 4 | 36 | -97.814% |
| 2026-05-11 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +41.968% | 8 | 44 | -98.413% |
| 2026-05-06 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -2.486% | 3 | 44 | -97.747% |
| 2026-04-23 | 16.9500 | 17.3000 | 16.8000 | 17.3000 | -5.722% | 3 | 41 | -97.803% |
| 2026-04-22 | 18.3000 | 18.3500 | 18.3000 | 18.3500 | -1.819% | 2 | 42 | -97.929% |
| 2026-04-01 | 18.6100 | 18.6900 | 18.6100 | 18.6900 | +37.730% | 6 | 40 | -97.967% |
| 2026-03-26 | 13.7500 | 13.7500 | 13.5700 | 13.5700 | -0.367% | 10 | 40 | -97.200% |
| 2026-03-23 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -48.507% | 1 | 32 | -97.210% |
| 2026-03-11 | 27.0100 | 27.0100 | 26.4500 | 26.4500 | -8.096% | 5 | 32 | -98.563% |
| 2026-03-10 | 28.7800 | 28.7800 | 28.7800 | 28.7800 | +19.917% | 1 | 28 | -98.680% |
| 2026-03-03 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -22.556% | 2 | 28 | -98.417% |
| 2026-03-02 | 30.8500 | 31.3000 | 30.8500 | 30.9900 | +10.481% | 4 | 28 | -98.774% |
| 2026-02-26 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | -12.069% | 1 | 30 | -98.645% |
| 2026-02-25 | 31.5500 | 31.9000 | 31.0500 | 31.9000 | +4.078% | 5 | 31 | -98.809% |
| 2026-02-23 | 29.5500 | 30.6500 | 29.5500 | 30.6500 | +53.634% | 2 | 31 | -98.760% |
| 2026-02-19 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +2.046% | 2 | 32 | -98.095% |
| 2026-02-18 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +23.734% | 4 | 30 | -98.056% |
| 2026-02-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -12.222% | 6 | 32 | -97.595% |
| 2026-02-12 | 20.4000 | 20.4000 | 18.0000 | 18.0000 | -24.370% | 9 | 26 | -97.889% |
| 2026-02-10 | 24.6000 | 24.6000 | 23.8000 | 23.8000 | +25.263% | 11 | 17 | -98.403% |
| 2026-02-05 | 19.5500 | 19.5500 | 18.9000 | 19.0000 | -32.981% | 3 | 13 | -98.000% |
| 2026-02-03 | 27.0000 | 28.3500 | 27.0000 | 28.3500 | +28.281% | 8 | 10 | -98.660% |
| 2026-02-02 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -12.302% | 1 | 14 | -98.281% |
| 2026-01-30 | 39.0000 | 39.0000 | 24.2900 | 25.2000 | -49.499% | 8 | 14 | -98.492% |
| 2026-01-28 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | +6.170% | 1 | 8 | -99.238% |
| 2026-01-26 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +29.655% | 1 | 8 | -99.191% |
| 2026-01-23 | 36.0900 | 36.4000 | 36.0900 | 36.2500 | +12.753% | 4 | 8 | -98.952% |
| 2026-01-21 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | -1.077% | 3 | 6 | -98.818% |
| 2026-01-20 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +63.728% | 2 | 3 | -98.831% |
| 2026-01-09 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | 0.000% | 5 | 5 | -98.086% |