SLV261231C00062000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2700 | 0.2900 | 0.2700 | 0.2700 | +8.000% | 30 | 1,323 | 0.000% |
| 2026-10-30 | 0.2900 | 0.2900 | 0.2500 | 0.2500 | -28.571% | 11 | 1,326 | +8.000% |
| 2026-10-29 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | -14.634% | 8 | 1,323 | -22.857% |
| 2026-10-28 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -12.766% | 9 | 1,314 | -34.146% |
| 2026-10-27 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | +9.302% | 4 | 1,313 | -42.553% |
| 2026-10-26 | 0.4000 | 0.4500 | 0.4000 | 0.4300 | -4.444% | 22 | 1,308 | -37.209% |
| 2026-10-23 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | -16.667% | 36 | 1,326 | -40.000% |
| 2026-10-22 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | -21.739% | 15 | 1,318 | -50.000% |
| 2026-10-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -5.479% | 8 | 1,319 | -60.870% |
| 2026-10-20 | 0.7100 | 0.8200 | 0.7100 | 0.7300 | +5.797% | 26 | 1,298 | -63.014% |
| 2026-10-19 | 0.7700 | 0.7700 | 0.6900 | 0.6900 | -21.591% | 5 | 1,293 | -60.870% |
| 2026-10-15 | 0.8100 | 0.8900 | 0.8100 | 0.8800 | +27.536% | 9 | 1,297 | -69.318% |
| 2026-10-14 | 0.8000 | 0.8000 | 0.6900 | 0.6900 | -37.838% | 30 | 1,307 | -60.870% |
| 2026-10-13 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | -13.281% | 3 | 1,306 | -75.676% |
| 2026-10-12 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | -11.724% | 93 | 1,250 | -78.906% |
| 2026-10-09 | 1.5100 | 1.5200 | 1.4200 | 1.4500 | +27.193% | 220 | 1,122 | -81.379% |
| 2026-10-08 | 1.2500 | 1.2600 | 1.1400 | 1.1400 | -19.718% | 5 | 1,120 | -76.316% |
| 2026-10-07 | 1.3900 | 1.4700 | 1.3900 | 1.4200 | -21.111% | 18 | 1,121 | -80.986% |
| 2026-10-06 | 1.6000 | 1.8000 | 1.6000 | 1.8000 | +3.448% | 31 | 1,116 | -85.000% |
| 2026-10-05 | 1.8300 | 1.8400 | 1.7400 | 1.7400 | +6.748% | 3 | 1,115 | -84.483% |
| 2026-10-02 | 1.9000 | 1.9400 | 1.5400 | 1.6300 | -9.444% | 59 | 1,120 | -83.436% |
| 2026-10-01 | 1.8500 | 1.8500 | 1.7500 | 1.8000 | +3.448% | 14 | 1,112 | -85.000% |
| 2026-09-30 | 1.9200 | 1.9200 | 1.7400 | 1.7400 | -17.143% | 58 | 1,119 | -84.483% |
| 2026-09-29 | 2.0700 | 2.1000 | 1.9300 | 2.1000 | +2.941% | 87 | 1,112 | -87.143% |
| 2026-09-28 | 2.2200 | 2.2900 | 2.0400 | 2.0400 | -34.194% | 67 | 1,091 | -86.765% |
| 2026-09-24 | 3.0500 | 3.1500 | 2.9100 | 3.1000 | -13.889% | 60 | 1,042 | -91.290% |
| 2026-09-23 | 3.5300 | 3.6000 | 3.5000 | 3.6000 | -24.211% | 49 | 1,105 | -92.500% |
| 2026-09-22 | 3.9500 | 4.9000 | 3.9000 | 4.7500 | +11.765% | 68 | 1,061 | -94.316% |
| 2026-09-21 | 4.6300 | 4.6300 | 4.2000 | 4.2500 | -8.602% | 148 | 1,076 | -93.647% |
| 2026-09-18 | 4.8500 | 4.8500 | 4.6500 | 4.6500 | +0.868% | 135 | 995 | -94.194% |
| 2026-09-17 | 4.6500 | 4.8500 | 4.5300 | 4.6100 | +30.226% | 43 | 999 | -94.143% |
| 2026-09-16 | 4.2500 | 4.3000 | 3.5400 | 3.5400 | -10.380% | 10 | 1,005 | -92.373% |
| 2026-09-15 | 4.0000 | 4.0200 | 3.8500 | 3.9500 | +5.333% | 17 | 996 | -93.165% |
| 2026-09-14 | 3.8000 | 4.1100 | 3.7500 | 3.7500 | -12.791% | 24 | 979 | -92.800% |
| 2026-09-11 | 4.7500 | 4.7500 | 4.3000 | 4.3000 | +0.467% | 39 | 981 | -93.721% |
| 2026-09-10 | 4.7500 | 4.7500 | 4.2800 | 4.2800 | -27.458% | 14 | 985 | -93.692% |
| 2026-09-09 | 6.0500 | 6.3600 | 5.9000 | 5.9000 | +13.680% | 174 | 991 | -95.424% |
| 2026-09-08 | 5.4100 | 5.4800 | 5.1900 | 5.1900 | -4.067% | 189 | 1,000 | -94.798% |
| 2026-09-04 | 5.2500 | 5.6000 | 5.2500 | 5.4100 | -10.873% | 208 | 1,013 | -95.009% |
| 2026-09-03 | 5.7500 | 6.2000 | 5.6000 | 6.0700 | +22.626% | 107 | 1,009 | -95.552% |
| 2026-09-02 | 5.2000 | 5.2000 | 4.9500 | 4.9500 | +7.143% | 5 | 1,028 | -94.545% |
| 2026-09-01 | 4.8900 | 5.1000 | 4.6200 | 4.6200 | -17.940% | 33 | 1,017 | -94.156% |
| 2026-08-31 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | -4.899% | 10 | 1,007 | -95.204% |
| 2026-08-28 | 8.1300 | 8.4500 | 5.9200 | 5.9200 | -22.208% | 379 | 912 | -95.439% |
| 2026-08-27 | 6.6500 | 7.6100 | 6.6500 | 7.6100 | +12.741% | 471 | 863 | -96.452% |
| 2026-08-26 | 6.9000 | 6.9500 | 6.6800 | 6.7500 | -7.280% | 260 | 778 | -96.000% |
| 2026-08-25 | 6.5300 | 7.2800 | 6.4100 | 7.2800 | 0.000% | 233 | 747 | -96.291% |
| 2026-08-24 | 7.3500 | 7.5200 | 7.0700 | 7.2800 | -3.576% | 685 | 509 | -96.291% |
| 2026-08-21 | 7.6800 | 7.8200 | 7.3100 | 7.5500 | +8.633% | 31 | 516 | -96.424% |
| 2026-08-20 | 6.3700 | 7.2800 | 6.1700 | 6.9500 | +21.930% | 273 | 476 | -96.115% |
| 2026-08-19 | 5.3500 | 5.7000 | 5.2000 | 5.7000 | +24.183% | 74 | 482 | -95.263% |
| 2026-08-18 | 5.1000 | 5.1000 | 4.5200 | 4.5900 | -17.297% | 132 | 449 | -94.118% |
| 2026-08-17 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | +9.252% | 8 | 451 | -95.135% |
| 2026-08-14 | 5.4300 | 5.4700 | 5.0800 | 5.0800 | -3.238% | 109 | 464 | -94.685% |
| 2026-08-13 | 5.2700 | 5.4500 | 5.1500 | 5.2500 | -10.256% | 115 | 392 | -94.857% |
| 2026-08-12 | 5.9500 | 6.0500 | 5.8500 | 5.8500 | +7.143% | 41 | 418 | -95.385% |
| 2026-08-11 | 5.6000 | 5.6700 | 5.4300 | 5.4600 | -5.043% | 47 | 435 | -95.055% |
| 2026-08-10 | 5.1200 | 5.7500 | 5.0400 | 5.7500 | +18.557% | 58 | 409 | -95.304% |
| 2026-08-07 | 5.2900 | 5.2900 | 4.8500 | 4.8500 | +38.571% | 3 | 409 | -94.433% |
| 2026-08-04 | 3.5300 | 3.5300 | 3.3900 | 3.5000 | +16.667% | 110 | 515 | -92.286% |
| 2026-08-03 | 2.9200 | 3.0000 | 2.9200 | 3.0000 | -15.014% | 200 | 714 | -91.000% |
| 2026-07-30 | 3.4100 | 3.5300 | 3.4100 | 3.5300 | +9.969% | 41 | 679 | -92.351% |
| 2026-07-29 | 2.9200 | 3.2100 | 2.9200 | 3.2100 | +7.718% | 20 | 659 | -91.589% |
| 2026-07-28 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -16.056% | 15 | 659 | -90.940% |
| 2026-07-24 | 3.5200 | 3.6300 | 3.5200 | 3.5500 | +21.575% | 45 | 614 | -92.394% |
| 2026-07-17 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -2.667% | 6 | 612 | -90.753% |
| 2026-07-16 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -16.898% | 1 | 611 | -91.000% |
| 2026-07-13 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -7.436% | 1 | 610 | -92.521% |
| 2026-07-10 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 6 | 604 | -93.077% |
| 2026-07-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -15.294% | 80 | 524 | -92.500% |
| 2026-07-07 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -11.458% | 4 | 526 | -93.647% |
| 2026-07-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.865% | 1 | 625 | -94.375% |
| 2026-06-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +15.584% | 4 | 625 | -93.933% |
| 2026-06-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -13.093% | 100 | 525 | -92.987% |
| 2026-06-26 | 4.4000 | 4.4800 | 4.4000 | 4.4300 | +13.299% | 15 | 526 | -93.905% |
| 2026-06-25 | 4.1700 | 4.1700 | 3.9100 | 3.9100 | -4.634% | 4 | 526 | -93.095% |
| 2026-06-24 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -16.497% | 200 | 326 | -93.415% |
| 2026-06-23 | 5.4500 | 5.4500 | 4.9000 | 4.9100 | -30.845% | 55 | 340 | -94.501% |
| 2026-06-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.740% | 3 | 337 | -96.197% |
| 2026-06-18 | 7.7000 | 7.7000 | 7.3000 | 7.3000 | -9.317% | 77 | 394 | -96.301% |
| 2026-06-17 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -13.441% | 2 | 394 | -96.646% |
| 2026-06-16 | 9.3100 | 9.3100 | 9.3000 | 9.3000 | -0.535% | 150 | 524 | -97.097% |
| 2026-06-15 | 10.0500 | 10.0500 | 9.3500 | 9.3500 | +10.782% | 166 | 409 | -97.112% |
| 2026-06-12 | 8.2500 | 8.6500 | 8.2500 | 8.4400 | +23.212% | 19 | 395 | -96.801% |
| 2026-06-11 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.837% | 20 | 375 | -96.058% |
| 2026-06-09 | 8.1300 | 8.1300 | 6.7500 | 7.0500 | -17.544% | 64 | 320 | -96.170% |
| 2026-06-08 | 8.5000 | 8.6500 | 8.2500 | 8.5500 | +0.588% | 82 | 257 | -96.842% |
| 2026-06-05 | 9.6000 | 9.6000 | 8.5000 | 8.5000 | -26.661% | 30 | 241 | -96.824% |
| 2026-06-03 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -6.833% | 1 | 241 | -97.670% |
| 2026-06-01 | 12.4000 | 12.4400 | 12.4000 | 12.4400 | -1.270% | 40 | 241 | -97.830% |
| 2026-05-28 | 12.5800 | 12.6000 | 12.5800 | 12.6000 | -0.395% | 42 | 250 | -97.857% |
| 2026-05-27 | 12.7000 | 12.7000 | 12.6500 | 12.6500 | -6.504% | 4 | 249 | -97.866% |
| 2026-05-22 | 13.7500 | 13.7500 | 13.5300 | 13.5300 | -0.148% | 4 | 247 | -98.004% |
| 2026-05-19 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -9.546% | 1 | 247 | -98.007% |
| 2026-05-18 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | +0.201% | 2 | 247 | -98.198% |
| 2026-05-15 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -29.812% | 1 | 247 | -98.194% |
| 2026-05-14 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -13.309% | 1 | 247 | -98.732% |
| 2026-05-13 | 23.0600 | 24.5700 | 23.0600 | 24.5700 | +20.147% | 299 | 257 | -98.901% |
| 2026-05-12 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -3.310% | 40 | 217 | -98.680% |
| 2026-05-11 | 20.8900 | 21.3100 | 20.8900 | 21.1500 | +15.574% | 10 | 217 | -98.723% |
| 2026-05-07 | 17.7900 | 18.3000 | 17.7900 | 18.3000 | +22.984% | 5 | 217 | -98.525% |
| 2026-05-06 | 14.8200 | 14.8800 | 14.7300 | 14.8800 | +18.189% | 79 | 216 | -98.185% |
| 2026-05-05 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +1.124% | 1 | 217 | -97.855% |
| 2026-04-30 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +8.261% | 1 | 217 | -97.831% |
| 2026-04-29 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -5.738% | 1 | 217 | -97.652% |
| 2026-04-28 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -17.734% | 6 | 216 | -97.787% |
| 2026-04-24 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | -1.133% | 3 | 210 | -98.179% |
| 2026-04-23 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -7.407% | 1 | 207 | -98.200% |
| 2026-04-22 | 16.2800 | 16.2800 | 16.0500 | 16.2000 | +6.090% | 16 | 208 | -98.333% |
| 2026-04-21 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | -23.459% | 2 | 205 | -98.232% |
| 2026-04-17 | 19.1500 | 19.9500 | 19.1500 | 19.9500 | +16.667% | 5 | 205 | -98.647% |
| 2026-04-16 | 16.9000 | 17.1000 | 16.9000 | 17.1000 | -2.841% | 2 | 206 | -98.421% |
| 2026-04-15 | 18.2500 | 18.2500 | 17.6000 | 17.6000 | 0.000% | 4 | 206 | -98.466% |
| 2026-04-14 | 16.8000 | 17.6000 | 16.8000 | 17.6000 | +19.728% | 8 | 206 | -98.466% |
| 2026-04-13 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -7.256% | 1 | 208 | -98.163% |
| 2026-04-10 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -0.314% | 1 | 211 | -98.297% |
| 2026-04-09 | 15.2900 | 15.9000 | 15.2900 | 15.9000 | +2.581% | 3 | 210 | -98.302% |
| 2026-04-08 | 16.5700 | 16.5700 | 15.5000 | 15.5000 | -7.130% | 8 | 209 | -98.258% |
| 2026-04-01 | 16.4800 | 16.6900 | 16.1000 | 16.6900 | +1.830% | 14 | 239 | -98.382% |
| 2026-03-31 | 15.8100 | 16.4000 | 15.8100 | 16.3900 | +14.216% | 27 | 237 | -98.353% |
| 2026-03-30 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +3.986% | 10 | 257 | -98.118% |
| 2026-03-27 | 13.1600 | 13.8000 | 13.1600 | 13.8000 | +11.290% | 6 | 247 | -98.043% |
| 2026-03-26 | 12.6000 | 13.1000 | 12.4000 | 12.4000 | -16.273% | 58 | 247 | -97.823% |
| 2026-03-25 | 15.0500 | 15.3000 | 14.8100 | 14.8100 | +12.881% | 9 | 265 | -98.177% |
| 2026-03-24 | 13.3500 | 13.3900 | 13.0900 | 13.1200 | -2.815% | 416 | 262 | -97.942% |
| 2026-03-23 | 12.5000 | 13.5000 | 12.5000 | 13.5000 | +13.924% | 8 | 49 | -98.000% |
| 2026-03-20 | 12.4500 | 12.4500 | 11.8500 | 11.8500 | -7.059% | 30 | 54 | -97.722% |
| 2026-03-19 | 11.7000 | 13.3500 | 11.7000 | 12.7500 | -36.819% | 8 | 24 | -97.882% |
| 2026-03-16 | 20.3000 | 20.3000 | 20.1800 | 20.1800 | -4.766% | 2 | 23 | -98.662% |
| 2026-03-13 | 23.0200 | 23.0200 | 21.1900 | 21.1900 | -14.176% | 2 | 22 | -98.726% |
| 2026-03-12 | 24.8000 | 24.8000 | 24.6900 | 24.6900 | -6.548% | 2 | 22 | -98.906% |
| 2026-03-10 | 26.6300 | 27.5400 | 26.4200 | 26.4200 | -7.298% | 5 | 20 | -98.978% |
| 2026-03-02 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +4.396% | 1 | 20 | -99.053% |
| 2026-02-23 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +52.685% | 10 | 20 | -99.011% |
| 2026-02-19 | 17.8800 | 17.8800 | 17.8800 | 17.8800 | +23.737% | 5 | 30 | -98.490% |
| 2026-02-17 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -32.947% | 1 | 35 | -98.131% |
| 2026-02-10 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +13.780% | 2 | 37 | -98.747% |
| 2026-02-06 | 18.5400 | 19.0200 | 18.3300 | 18.9400 | +0.745% | 54 | 35 | -98.574% |
| 2026-02-05 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -46.439% | 1 | 11 | -98.564% |
| 2026-01-30 | 35.1000 | 35.1000 | 35.1000 | 35.1000 | -20.227% | 1 | 10 | -99.231% |
| 2026-01-29 | 43.5500 | 44.0000 | 43.5500 | 44.0000 | +5.188% | 4 | 9 | -99.386% |
| 2026-01-27 | 41.8300 | 41.8300 | 41.8300 | 41.8300 | -10.715% | 1 | 11 | -99.355% |
| 2026-01-26 | 46.8500 | 46.8500 | 46.8500 | 46.8500 | +40.227% | 1 | 12 | -99.424% |
| 2026-01-23 | 33.4100 | 33.4100 | 33.4100 | 33.4100 | +7.948% | 1 | 12 | -99.192% |
| 2026-01-22 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +5.451% | 1 | 12 | -99.128% |
| 2026-01-21 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -3.865% | 1 | 12 | -99.080% |
| 2026-01-20 | 30.5700 | 30.5700 | 30.5300 | 30.5300 | +16.616% | 2 | 13 | -99.116% |
| 2026-01-15 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | -5.282% | 1 | 12 | -98.969% |
| 2026-01-14 | 27.9300 | 27.9300 | 27.3300 | 27.6400 | +18.069% | 7 | 11 | -99.023% |
| 2026-01-13 | 23.4100 | 23.4100 | 23.4100 | 23.4100 | +3.768% | 1 | 13 | -98.847% |
| 2026-01-12 | 22.5600 | 22.5600 | 22.5600 | 22.5600 | +23.346% | 5 | 14 | -98.803% |
| 2026-01-09 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | +19.621% | 5 | 11 | -98.524% |
| 2026-01-08 | 15.3100 | 15.3100 | 15.2900 | 15.2900 | -19.738% | 3 | 8 | -98.234% |
| 2026-01-06 | 19.0000 | 19.0500 | 19.0000 | 19.0500 | +30.838% | 3 | 5 | -98.583% |
| 2026-01-02 | 14.9500 | 14.9500 | 14.5600 | 14.5600 | 0.000% | 10 | 2 | -98.146% |