SLV261231C00063000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -4.348% | 102 | 1,053 | 0.000% |
| 2026-10-30 | 0.2600 | 0.2600 | 0.2100 | 0.2300 | -28.125% | 25 | 1,059 | -4.348% |
| 2026-10-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 18 | 1,070 | -31.250% |
| 2026-10-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -18.605% | 1 | 1,069 | -37.143% |
| 2026-10-27 | 0.3800 | 0.4300 | 0.3800 | 0.4300 | +16.216% | 8 | 1,068 | -48.837% |
| 2026-10-26 | 0.3800 | 0.4000 | 0.3700 | 0.3700 | -11.905% | 19 | 1,066 | -40.541% |
| 2026-10-23 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 5 | 1,064 | -47.619% |
| 2026-10-22 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -18.644% | 8 | 1,068 | -54.167% |
| 2026-10-21 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | -9.231% | 11 | 1,062 | -62.712% |
| 2026-10-20 | 0.6400 | 0.7000 | 0.6400 | 0.6500 | +10.169% | 60 | 1,009 | -66.154% |
| 2026-10-19 | 0.6900 | 0.6900 | 0.5900 | 0.5900 | -24.359% | 38 | 976 | -62.712% |
| 2026-10-16 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | +2.632% | 56 | 975 | -71.795% |
| 2026-10-15 | 0.7100 | 0.7700 | 0.7100 | 0.7600 | +20.635% | 6 | 974 | -71.053% |
| 2026-10-14 | 0.6600 | 0.6600 | 0.6200 | 0.6300 | -36.364% | 22 | 978 | -65.079% |
| 2026-10-13 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -13.913% | 1 | 978 | -77.778% |
| 2026-10-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -10.156% | 1 | 977 | -80.870% |
| 2026-10-09 | 1.3100 | 1.3200 | 1.2500 | 1.2800 | +25.490% | 48 | 944 | -82.813% |
| 2026-10-08 | 1.1700 | 1.1700 | 1.0200 | 1.0200 | -18.400% | 13 | 942 | -78.431% |
| 2026-10-07 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -22.360% | 46 | 944 | -82.400% |
| 2026-10-06 | 1.4500 | 1.6100 | 1.4300 | 1.6100 | +8.784% | 28 | 917 | -86.335% |
| 2026-10-05 | 1.6300 | 1.6400 | 1.4600 | 1.4800 | 0.000% | 32 | 895 | -85.135% |
| 2026-10-02 | 1.7100 | 1.7400 | 1.4800 | 1.4800 | -4.516% | 7 | 892 | -85.135% |
| 2026-10-01 | 1.6800 | 1.6800 | 1.5500 | 1.5500 | -0.641% | 17 | 888 | -85.806% |
| 2026-09-30 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -16.578% | 1 | 888 | -85.897% |
| 2026-09-29 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +2.747% | 1 | 887 | -88.235% |
| 2026-09-28 | 2.0100 | 2.0300 | 1.8100 | 1.8200 | -33.088% | 60 | 894 | -87.912% |
| 2026-09-25 | 2.7900 | 2.7900 | 2.7200 | 2.7200 | -1.449% | 18 | 883 | -91.912% |
| 2026-09-24 | 2.7800 | 2.8300 | 2.6700 | 2.7600 | -10.968% | 7 | 883 | -92.029% |
| 2026-09-23 | 3.3500 | 3.3800 | 3.1000 | 3.1000 | -29.062% | 30 | 889 | -92.903% |
| 2026-09-22 | 3.6800 | 4.3700 | 3.5500 | 4.3700 | +11.765% | 66 | 872 | -94.966% |
| 2026-09-21 | 4.2600 | 4.2600 | 3.8700 | 3.9100 | -10.115% | 57 | 838 | -94.373% |
| 2026-09-18 | 4.3000 | 4.5200 | 4.2500 | 4.3500 | +7.407% | 97 | 825 | -94.943% |
| 2026-09-17 | 4.4000 | 4.5300 | 4.0500 | 4.0500 | +0.248% | 12 | 818 | -94.568% |
| 2026-09-16 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | +6.316% | 8 | 826 | -94.554% |
| 2026-09-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -1.042% | 3 | 829 | -94.211% |
| 2026-09-14 | 3.5500 | 3.8400 | 3.5000 | 3.8400 | -6.341% | 23 | 814 | -94.271% |
| 2026-09-11 | 4.1000 | 4.2000 | 4.1000 | 4.1000 | -5.747% | 264 | 735 | -94.634% |
| 2026-09-10 | 4.3000 | 4.4000 | 4.3000 | 4.3500 | -22.321% | 3 | 734 | -94.943% |
| 2026-09-09 | 5.7500 | 5.9800 | 5.3600 | 5.6000 | +12.000% | 8 | 736 | -96.071% |
| 2026-09-08 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -1.961% | 4 | 736 | -95.600% |
| 2026-09-04 | 5.2300 | 5.2700 | 5.0400 | 5.1000 | -12.069% | 136 | 723 | -95.686% |
| 2026-09-03 | 5.3500 | 5.8000 | 5.2000 | 5.8000 | +28.603% | 20 | 719 | -96.207% |
| 2026-09-01 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -15.701% | 2 | 724 | -95.122% |
| 2026-08-31 | 5.4000 | 5.4000 | 5.3000 | 5.3500 | -2.372% | 20 | 744 | -95.888% |
| 2026-08-28 | 7.8600 | 8.0000 | 5.4800 | 5.4800 | -23.249% | 107 | 700 | -95.985% |
| 2026-08-27 | 7.0000 | 7.1400 | 7.0000 | 7.1400 | +11.562% | 29 | 696 | -96.919% |
| 2026-08-26 | 6.0900 | 6.4000 | 6.0900 | 6.4000 | -7.514% | 93 | 701 | -96.563% |
| 2026-08-25 | 6.2100 | 6.9200 | 6.1000 | 6.9200 | +3.284% | 67 | 692 | -96.821% |
| 2026-08-24 | 7.2000 | 7.2000 | 6.7000 | 6.7000 | -5.367% | 32 | 687 | -96.716% |
| 2026-08-21 | 7.2800 | 7.3800 | 7.0800 | 7.0800 | +10.280% | 97 | 691 | -96.893% |
| 2026-08-20 | 6.0800 | 6.8900 | 6.0500 | 6.4200 | +20.450% | 217 | 684 | -96.573% |
| 2026-08-19 | 5.1000 | 5.3300 | 5.1000 | 5.3300 | +25.708% | 9 | 677 | -95.872% |
| 2026-08-18 | 4.5700 | 4.5700 | 4.2400 | 4.2400 | -15.873% | 7 | 679 | -94.811% |
| 2026-08-14 | 4.9600 | 5.0400 | 4.9600 | 5.0400 | +1.818% | 6 | 678 | -95.635% |
| 2026-08-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -8.840% | 11 | 668 | -95.556% |
| 2026-08-12 | 5.7400 | 5.8700 | 5.4100 | 5.4300 | +4.624% | 18 | 663 | -95.948% |
| 2026-08-11 | 5.1500 | 5.1900 | 5.1400 | 5.1900 | -4.771% | 21 | 665 | -95.761% |
| 2026-08-10 | 4.8100 | 5.4500 | 4.8100 | 5.4500 | +17.204% | 23 | 671 | -95.963% |
| 2026-08-07 | 4.9000 | 4.9500 | 4.6500 | 4.6500 | +22.047% | 21 | 670 | -95.269% |
| 2026-08-06 | 3.9200 | 3.9700 | 3.7700 | 3.8100 | -7.971% | 181 | 705 | -94.226% |
| 2026-08-05 | 4.3700 | 4.3900 | 4.1400 | 4.1400 | +23.582% | 237 | 756 | -94.686% |
| 2026-08-04 | 3.3000 | 3.3500 | 3.2900 | 3.3500 | +25.940% | 200 | 580 | -93.433% |
| 2026-08-03 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -15.016% | 10 | 580 | -91.729% |
| 2026-07-30 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -7.941% | 2 | 580 | -92.971% |
| 2026-07-24 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +6.250% | 30 | 589 | -93.529% |
| 2026-07-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.747% | 30 | 559 | -93.125% |
| 2026-07-22 | 3.8100 | 4.0000 | 3.7100 | 3.7100 | +6.609% | 121 | 585 | -94.070% |
| 2026-07-21 | 3.4900 | 3.4900 | 3.4800 | 3.4800 | +23.843% | 20 | 565 | -93.678% |
| 2026-07-20 | 2.8600 | 2.8700 | 2.8100 | 2.8100 | +2.182% | 21 | 551 | -92.171% |
| 2026-07-16 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | -16.413% | 3 | 550 | -92.000% |
| 2026-07-15 | 3.4000 | 3.4000 | 3.2900 | 3.2900 | -4.082% | 54 | 565 | -93.313% |
| 2026-07-14 | 3.6500 | 3.6500 | 3.4300 | 3.4300 | +8.544% | 61 | 505 | -93.586% |
| 2026-07-13 | 3.3500 | 3.3500 | 3.1600 | 3.1600 | -17.708% | 25 | 480 | -93.038% |
| 2026-07-10 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -7.470% | 1 | 479 | -94.271% |
| 2026-07-09 | 4.1000 | 4.2200 | 4.0500 | 4.1500 | +18.571% | 170 | 409 | -94.699% |
| 2026-07-08 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | -26.931% | 2 | 409 | -93.714% |
| 2026-07-06 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +9.862% | 1 | 410 | -95.407% |
| 2026-07-02 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +6.341% | 2 | 408 | -94.954% |
| 2026-06-30 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 1 | 408 | -94.634% |
| 2026-06-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +9.948% | 4 | 404 | -94.762% |
| 2026-06-25 | 3.7000 | 3.8200 | 3.7000 | 3.8200 | +14.030% | 4 | 401 | -94.241% |
| 2026-06-24 | 3.9800 | 4.0200 | 3.3500 | 3.3500 | -31.633% | 291 | 388 | -93.433% |
| 2026-06-23 | 5.0900 | 5.1200 | 4.9000 | 4.9000 | -27.407% | 7 | 385 | -95.510% |
| 2026-06-18 | 7.6000 | 7.6000 | 6.7500 | 6.7500 | -21.512% | 26 | 380 | -96.741% |
| 2026-06-17 | 8.3500 | 8.6000 | 8.3500 | 8.6000 | +0.703% | 6 | 380 | -97.442% |
| 2026-06-16 | 8.5600 | 8.5600 | 8.5400 | 8.5400 | -10.576% | 2 | 379 | -97.424% |
| 2026-06-15 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | +20.277% | 113 | 492 | -97.696% |
| 2026-06-11 | 6.4900 | 7.9400 | 6.4400 | 7.9400 | +17.630% | 45 | 451 | -97.229% |
| 2026-06-10 | 6.6500 | 7.0000 | 6.6500 | 6.7500 | +2.273% | 16 | 437 | -96.741% |
| 2026-06-09 | 7.8500 | 7.8500 | 6.6000 | 6.6000 | -17.808% | 11 | 434 | -96.667% |
| 2026-06-08 | 8.3000 | 8.3000 | 8.0300 | 8.0300 | +1.646% | 14 | 433 | -97.260% |
| 2026-06-05 | 9.5000 | 9.5000 | 7.9000 | 7.9000 | -33.051% | 224 | 333 | -97.215% |
| 2026-06-01 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -2.721% | 1 | 332 | -98.136% |
| 2026-05-27 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -9.139% | 1 | 332 | -98.186% |
| 2026-05-26 | 13.4100 | 13.4100 | 13.3500 | 13.3500 | -1.111% | 12 | 329 | -98.352% |
| 2026-05-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -7.661% | 1 | 330 | -98.370% |
| 2026-05-18 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | -33.545% | 4 | 332 | -98.495% |
| 2026-05-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +7.843% | 2 | 334 | -99.000% |
| 2026-05-11 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +20.354% | 1 | 335 | -98.922% |
| 2026-05-08 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +46.121% | 8 | 335 | -98.702% |
| 2026-05-04 | 11.6500 | 11.6500 | 11.6000 | 11.6000 | -18.310% | 6 | 335 | -98.103% |
| 2026-04-24 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +3.650% | 1 | 336 | -98.451% |
| 2026-04-23 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -20.349% | 1 | 337 | -98.394% |
| 2026-04-14 | 15.9500 | 17.2000 | 15.9500 | 17.2000 | +23.741% | 17 | 337 | -98.721% |
| 2026-04-13 | 14.0000 | 14.0000 | 13.9000 | 13.9000 | -7.210% | 2 | 339 | -98.417% |
| 2026-04-09 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | +6.241% | 10 | 342 | -98.531% |
| 2026-04-07 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -0.353% | 10 | 339 | -98.440% |
| 2026-04-06 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -2.883% | 1 | 342 | -98.445% |
| 2026-04-02 | 13.4500 | 14.5700 | 13.4500 | 14.5700 | -9.503% | 2 | 341 | -98.490% |
| 2026-04-01 | 16.0900 | 16.1000 | 16.0900 | 16.1000 | +0.751% | 5 | 341 | -98.634% |
| 2026-03-31 | 15.6000 | 16.0500 | 15.6000 | 15.9800 | +14.552% | 10 | 341 | -98.623% |
| 2026-03-30 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | +3.717% | 1 | 342 | -98.423% |
| 2026-03-27 | 13.2800 | 13.8200 | 13.2800 | 13.4500 | +13.983% | 14 | 342 | -98.364% |
| 2026-03-26 | 12.7800 | 12.7800 | 11.8000 | 11.8000 | -17.193% | 2 | 340 | -98.136% |
| 2026-03-25 | 14.3000 | 14.6500 | 14.2500 | 14.2500 | +10.380% | 26 | 351 | -98.456% |
| 2026-03-24 | 13.2000 | 13.2000 | 12.5500 | 12.9100 | +1.654% | 19 | 366 | -98.296% |
| 2026-03-23 | 11.4300 | 13.0000 | 11.4300 | 12.7000 | +11.404% | 554 | 366 | -98.268% |
| 2026-03-20 | 12.6000 | 12.6000 | 11.4000 | 11.4000 | -10.236% | 61 | 93 | -98.070% |
| 2026-03-19 | 11.8500 | 12.7000 | 11.6000 | 12.7000 | -35.072% | 89 | 108 | -98.268% |
| 2026-03-17 | 19.5600 | 19.5600 | 19.5600 | 19.5600 | -30.018% | 1 | 25 | -98.875% |
| 2026-02-23 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | +18.734% | 2 | 38 | -99.213% |
| 2026-02-20 | 19.6000 | 23.5400 | 19.6000 | 23.5400 | +41.978% | 21 | 40 | -99.065% |
| 2026-02-18 | 16.5800 | 16.5800 | 16.5800 | 16.5800 | +2.346% | 1 | 46 | -98.673% |
| 2026-02-13 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -2.703% | 15 | 32 | -98.642% |
| 2026-02-12 | 17.8500 | 17.8500 | 16.6500 | 16.6500 | -0.597% | 2 | 32 | -98.679% |
| 2026-02-05 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -39.813% | 1 | 30 | -98.687% |
| 2026-02-04 | 27.8300 | 27.8300 | 27.8300 | 27.8300 | +18.426% | 1 | 29 | -99.209% |
| 2026-02-03 | 26.2500 | 26.2500 | 23.5000 | 23.5000 | +6.818% | 3 | 28 | -99.064% |
| 2026-01-30 | 34.2000 | 34.2000 | 22.0000 | 22.0000 | -52.627% | 8 | 28 | -99.000% |
| 2026-01-26 | 46.4400 | 46.4400 | 46.4400 | 46.4400 | +40.770% | 1 | 20 | -99.526% |
| 2026-01-23 | 32.9900 | 32.9900 | 32.9900 | 32.9900 | +8.986% | 1 | 21 | -99.333% |
| 2026-01-22 | 30.2700 | 30.2700 | 30.2700 | 30.2700 | +6.173% | 1 | 22 | -99.273% |
| 2026-01-21 | 28.5100 | 28.5100 | 28.5100 | 28.5100 | -4.329% | 1 | 22 | -99.228% |
| 2026-01-20 | 29.0500 | 29.8000 | 29.0500 | 29.8000 | +15.593% | 3 | 23 | -99.262% |
| 2026-01-16 | 25.7800 | 25.7800 | 25.7800 | 25.7800 | -2.163% | 1 | 23 | -99.147% |
| 2026-01-14 | 27.0000 | 27.0000 | 26.3500 | 26.3500 | +14.069% | 2 | 23 | -99.165% |
| 2026-01-13 | 24.2000 | 24.2000 | 23.1000 | 23.1000 | +30.141% | 3 | 25 | -99.048% |
| 2026-01-09 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -6.922% | 3 | 24 | -98.761% |
| 2026-01-06 | 18.2400 | 19.1400 | 18.2400 | 19.0700 | +42.846% | 22 | 21 | -98.846% |
| 2026-01-02 | 14.4500 | 14.4500 | 13.3500 | 13.3500 | 0.000% | 3 | 3 | -98.352% |