SLV261231C00061000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 11 | 1,728 | 0.000% |
| 2026-10-30 | 0.2800 | 0.3000 | 0.2600 | 0.2700 | -28.947% | 62 | 1,728 | +11.111% |
| 2026-10-29 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -17.391% | 17 | 1,727 | -21.053% |
| 2026-10-28 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -13.208% | 1 | 1,728 | -34.783% |
| 2026-10-27 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | +6.000% | 19 | 1,729 | -43.396% |
| 2026-10-26 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | -3.846% | 4 | 1,729 | -40.000% |
| 2026-10-23 | 0.5100 | 0.5300 | 0.5100 | 0.5200 | -17.460% | 17 | 1,718 | -42.308% |
| 2026-10-22 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | -22.222% | 3 | 1,719 | -52.381% |
| 2026-10-21 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | -6.897% | 30 | 1,692 | -62.963% |
| 2026-10-20 | 1.0000 | 1.0000 | 0.8700 | 0.8700 | +7.407% | 6 | 1,690 | -65.517% |
| 2026-10-19 | 0.8800 | 0.8800 | 0.8100 | 0.8100 | -14.737% | 4 | 1,694 | -62.963% |
| 2026-10-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 5 | 1,694 | -68.421% |
| 2026-10-15 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +21.795% | 11 | 1,695 | -68.421% |
| 2026-10-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -38.583% | 5 | 1,690 | -61.538% |
| 2026-10-13 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | -23.952% | 10 | 1,686 | -76.378% |
| 2026-10-09 | 1.7000 | 1.7100 | 1.6400 | 1.6700 | +29.457% | 807 | 940 | -82.036% |
| 2026-10-08 | 1.4000 | 1.4000 | 1.2900 | 1.2900 | -18.868% | 9 | 939 | -76.744% |
| 2026-10-07 | 1.5600 | 1.6300 | 1.5600 | 1.5900 | -21.287% | 13 | 935 | -81.132% |
| 2026-10-06 | 1.9400 | 2.0200 | 1.9400 | 2.0200 | +9.189% | 4 | 933 | -85.149% |
| 2026-10-05 | 2.0200 | 2.0200 | 1.8500 | 1.8500 | -8.867% | 4 | 932 | -83.784% |
| 2026-10-02 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +0.995% | 5 | 927 | -85.222% |
| 2026-10-01 | 2.0300 | 2.0300 | 1.9900 | 2.0100 | +3.608% | 5 | 922 | -85.075% |
| 2026-09-30 | 2.1300 | 2.1500 | 1.9400 | 1.9400 | -20.816% | 32 | 926 | -84.536% |
| 2026-09-28 | 2.3500 | 2.4500 | 2.3500 | 2.4500 | -27.515% | 3 | 926 | -87.755% |
| 2026-09-25 | 3.4200 | 3.5000 | 3.3800 | 3.3800 | +4.000% | 53 | 923 | -91.124% |
| 2026-09-24 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -15.584% | 71 | 923 | -90.769% |
| 2026-09-23 | 3.8400 | 3.8700 | 3.7200 | 3.8500 | -26.667% | 49 | 920 | -92.208% |
| 2026-09-22 | 4.3900 | 5.2500 | 4.3900 | 5.2500 | +14.629% | 4 | 921 | -94.286% |
| 2026-09-21 | 4.5400 | 4.6200 | 4.5400 | 4.5800 | -9.307% | 24 | 920 | -93.450% |
| 2026-09-18 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +7.447% | 1 | 919 | -94.059% |
| 2026-09-17 | 5.0700 | 5.2500 | 4.7000 | 4.7000 | +13.801% | 88 | 989 | -93.617% |
| 2026-09-16 | 4.7300 | 4.7300 | 4.1000 | 4.1300 | -5.057% | 20 | 995 | -92.736% |
| 2026-09-15 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -1.136% | 2 | 996 | -93.103% |
| 2026-09-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -7.368% | 9 | 1,005 | -93.182% |
| 2026-09-11 | 5.1500 | 5.1500 | 4.7500 | 4.7500 | +3.261% | 15 | 1,007 | -93.684% |
| 2026-09-10 | 5.0000 | 5.0300 | 4.6000 | 4.6000 | -28.125% | 86 | 1,027 | -93.478% |
| 2026-09-09 | 6.9000 | 6.9000 | 6.4000 | 6.4000 | +11.111% | 15 | 1,026 | -95.313% |
| 2026-09-08 | 5.8000 | 5.8800 | 5.6400 | 5.7600 | +1.587% | 173 | 1,022 | -94.792% |
| 2026-09-04 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -12.769% | 1 | 1,022 | -94.709% |
| 2026-09-03 | 6.1100 | 6.6200 | 6.1100 | 6.5000 | +21.495% | 13 | 1,020 | -95.385% |
| 2026-09-02 | 5.4600 | 5.6000 | 5.3000 | 5.3500 | +2.490% | 22 | 1,045 | -94.393% |
| 2026-09-01 | 5.2300 | 5.4400 | 5.2200 | 5.2200 | -12.416% | 16 | 1,051 | -94.253% |
| 2026-08-31 | 6.1100 | 6.1500 | 5.9600 | 5.9600 | -6.875% | 31 | 1,049 | -94.966% |
| 2026-08-28 | 6.9600 | 6.9600 | 6.4000 | 6.4000 | -20.200% | 85 | 981 | -95.313% |
| 2026-08-27 | 7.1500 | 8.0200 | 7.1500 | 8.0200 | +11.699% | 6 | 976 | -96.259% |
| 2026-08-25 | 7.0800 | 7.1800 | 7.0800 | 7.1800 | -7.115% | 5 | 973 | -95.822% |
| 2026-08-24 | 7.9500 | 7.9500 | 7.6500 | 7.7300 | -2.767% | 11 | 975 | -96.119% |
| 2026-08-21 | 8.2900 | 8.2900 | 7.9500 | 7.9500 | +8.163% | 25 | 964 | -96.226% |
| 2026-08-20 | 6.7000 | 7.5300 | 6.6500 | 7.3500 | +17.412% | 78 | 925 | -95.918% |
| 2026-08-19 | 5.6000 | 6.3200 | 5.6000 | 6.2600 | +29.072% | 127 | 934 | -95.208% |
| 2026-08-18 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -19.435% | 1 | 934 | -93.814% |
| 2026-08-17 | 5.8800 | 6.0200 | 5.8800 | 6.0200 | +2.381% | 6 | 934 | -95.017% |
| 2026-08-14 | 5.8000 | 5.8800 | 5.8000 | 5.8800 | +6.909% | 11 | 928 | -94.898% |
| 2026-08-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -5.983% | 1 | 928 | -94.545% |
| 2026-08-11 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | -2.500% | 9 | 937 | -94.872% |
| 2026-08-10 | 5.5000 | 6.0300 | 5.5000 | 6.0000 | +9.091% | 31 | 935 | -95.000% |
| 2026-08-07 | 5.5000 | 5.5000 | 5.3200 | 5.5000 | +51.515% | 32 | 935 | -94.545% |
| 2026-08-04 | 3.6500 | 3.6600 | 3.6200 | 3.6300 | +21.405% | 91 | 938 | -91.736% |
| 2026-08-03 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -8.000% | 1 | 937 | -89.967% |
| 2026-07-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.218% | 6 | 943 | -90.769% |
| 2026-07-23 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -4.533% | 4 | 943 | -91.620% |
| 2026-07-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +20.968% | 2 | 958 | -92.000% |
| 2026-07-17 | 2.9200 | 3.1000 | 2.9200 | 3.1000 | +2.310% | 27 | 941 | -90.323% |
| 2026-07-16 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -19.200% | 1 | 941 | -90.099% |
| 2026-07-13 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -19.355% | 13 | 951 | -92.000% |
| 2026-07-09 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +18.622% | 4 | 951 | -93.548% |
| 2026-07-08 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -17.474% | 1 | 952 | -92.347% |
| 2026-07-01 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +1.931% | 1 | 954 | -93.684% |
| 2026-06-30 | 4.7200 | 4.7200 | 4.6600 | 4.6600 | +13.107% | 3 | 955 | -93.562% |
| 2026-06-29 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -11.207% | 2 | 955 | -92.718% |
| 2026-06-26 | 4.3400 | 4.6400 | 4.3400 | 4.6400 | +3.111% | 62 | 985 | -93.534% |
| 2026-06-25 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +15.385% | 4 | 990 | -93.333% |
| 2026-06-24 | 4.4000 | 4.4000 | 3.9000 | 3.9000 | -26.692% | 25 | 1,000 | -92.308% |
| 2026-06-23 | 5.5000 | 5.5000 | 5.3200 | 5.3200 | -22.787% | 20 | 992 | -94.361% |
| 2026-06-22 | 7.6500 | 7.6500 | 6.8900 | 6.8900 | -12.785% | 16 | 992 | -95.646% |
| 2026-06-18 | 8.2500 | 8.2500 | 7.9000 | 7.9000 | -3.659% | 81 | 991 | -96.203% |
| 2026-06-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -13.775% | 3 | 991 | -96.341% |
| 2026-06-16 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | -1.756% | 1 | 991 | -96.845% |
| 2026-06-15 | 10.4500 | 10.4500 | 9.6800 | 9.6800 | +10.000% | 6 | 993 | -96.901% |
| 2026-06-12 | 8.2000 | 9.0500 | 8.2000 | 8.8000 | 0.000% | 83 | 912 | -96.591% |
| 2026-06-11 | 7.8800 | 8.8000 | 7.8800 | 8.8000 | +17.333% | 7 | 912 | -96.591% |
| 2026-06-10 | 7.1000 | 7.5000 | 7.1000 | 7.5000 | +1.078% | 3 | 917 | -96.000% |
| 2026-06-09 | 8.0000 | 8.0000 | 7.4200 | 7.4200 | -16.629% | 8 | 917 | -95.957% |
| 2026-06-08 | 8.9700 | 8.9700 | 8.8500 | 8.9000 | 0.000% | 72 | 912 | -96.629% |
| 2026-06-05 | 10.3000 | 10.3000 | 8.8800 | 8.9000 | -27.288% | 26 | 903 | -96.629% |
| 2026-06-04 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -10.657% | 1 | 902 | -97.549% |
| 2026-06-02 | 13.6600 | 13.7100 | 13.6400 | 13.7000 | +5.061% | 29 | 922 | -97.810% |
| 2026-06-01 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -8.939% | 20 | 902 | -97.699% |
| 2026-05-26 | 14.3500 | 14.3500 | 14.2700 | 14.3200 | +1.922% | 7 | 909 | -97.905% |
| 2026-05-20 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -10.166% | 1 | 909 | -97.865% |
| 2026-05-18 | 15.4400 | 15.6400 | 15.3200 | 15.6400 | +1.164% | 130 | 788 | -98.082% |
| 2026-05-15 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | -26.276% | 1 | 787 | -98.060% |
| 2026-05-14 | 21.2200 | 21.3600 | 20.9700 | 20.9700 | +37.059% | 3 | 785 | -98.569% |
| 2026-04-23 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -11.047% | 168 | 785 | -98.039% |
| 2026-04-01 | 16.5900 | 17.2000 | 16.5900 | 17.2000 | +4.878% | 12 | 621 | -98.256% |
| 2026-03-31 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +12.870% | 2 | 621 | -98.171% |
| 2026-03-27 | 12.9100 | 15.0500 | 12.9000 | 14.5300 | +14.409% | 70 | 619 | -97.935% |
| 2026-03-26 | 13.6000 | 13.6000 | 12.3900 | 12.7000 | -3.788% | 79 | 617 | -97.638% |
| 2026-03-24 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +8.463% | 1 | 623 | -97.727% |
| 2026-03-20 | 13.1500 | 13.1500 | 12.1700 | 12.1700 | -11.812% | 32 | 622 | -97.535% |
| 2026-03-19 | 13.1500 | 13.8000 | 13.1000 | 13.8000 | -37.838% | 54 | 652 | -97.826% |
| 2026-03-03 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -24.438% | 18 | 629 | -98.649% |
| 2026-03-02 | 29.6000 | 29.6200 | 28.9500 | 29.3800 | +0.273% | 637 | 637 | -98.979% |
| 2026-02-23 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +18.002% | 2 | 17 | -98.976% |
| 2026-02-20 | 24.8400 | 24.8400 | 24.8300 | 24.8300 | +42.292% | 2 | 17 | -98.792% |
| 2026-02-13 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -11.601% | 10 | 6 | -98.281% |
| 2026-02-02 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | -37.532% | 1 | 6 | -98.480% |
| 2026-01-22 | 29.9500 | 31.6800 | 29.9500 | 31.6000 | +4.290% | 3 | 6 | -99.051% |
| 2026-01-21 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +13.229% | 2 | 5 | -99.010% |
| 2026-01-16 | 26.7600 | 26.7600 | 26.7600 | 26.7600 | -8.041% | 2 | 6 | -98.879% |
| 2026-01-15 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +6.399% | 4 | 6 | -98.969% |
| 2026-01-14 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +9.972% | 2 | 4 | -98.903% |
| 2026-01-13 | 24.8700 | 24.8700 | 24.8700 | 24.8700 | +35.016% | 2 | 4 | -98.794% |
| 2026-01-09 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | 0.000% | 2 | 2 | -98.371% |