SLV261231C00067000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -30.435% | 17 | 5,346 | 0.000% |
| 2026-10-29 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -17.857% | 1 | 5,347 | -30.435% |
| 2026-10-27 | 0.2700 | 0.2900 | 0.2700 | 0.2800 | +12.000% | 374 | 5,049 | -42.857% |
| 2026-10-26 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | -13.793% | 956 | 4,304 | -36.000% |
| 2026-10-23 | 0.2900 | 0.3000 | 0.2900 | 0.2900 | -14.706% | 343 | 3,979 | -44.828% |
| 2026-10-22 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | -12.821% | 5 | 3,980 | -52.941% |
| 2026-10-20 | 0.4700 | 0.4700 | 0.3900 | 0.3900 | 0.000% | 24 | 3,966 | -58.974% |
| 2026-10-19 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | -18.750% | 17 | 3,967 | -58.974% |
| 2026-10-16 | 0.5000 | 0.5200 | 0.4600 | 0.4800 | -2.041% | 3,375 | 4,582 | -66.667% |
| 2026-10-15 | 0.4800 | 0.5200 | 0.4800 | 0.4900 | +13.953% | 11 | 5,236 | -67.347% |
| 2026-10-14 | 0.4400 | 0.4400 | 0.4100 | 0.4300 | -34.848% | 2,347 | 4,185 | -62.791% |
| 2026-10-13 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -10.811% | 200 | 3,985 | -75.758% |
| 2026-10-12 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -11.905% | 6 | 3,983 | -78.378% |
| 2026-10-09 | 0.7900 | 0.8400 | 0.7900 | 0.8400 | +21.739% | 11 | 3,986 | -80.952% |
| 2026-10-08 | 0.7300 | 0.7300 | 0.6600 | 0.6900 | -15.854% | 19 | 3,989 | -76.812% |
| 2026-10-07 | 0.8400 | 0.8800 | 0.7900 | 0.8200 | -21.905% | 109 | 3,990 | -80.488% |
| 2026-10-06 | 0.9300 | 1.0500 | 0.9300 | 1.0500 | +8.247% | 2,543 | 1,933 | -84.762% |
| 2026-10-05 | 1.0500 | 1.0500 | 0.9500 | 0.9700 | +1.042% | 34 | 1,913 | -83.505% |
| 2026-10-02 | 0.9700 | 0.9700 | 0.9000 | 0.9600 | -10.280% | 139 | 1,882 | -83.333% |
| 2026-10-01 | 1.0800 | 1.0900 | 1.0000 | 1.0700 | +3.883% | 44 | 1,853 | -85.047% |
| 2026-09-30 | 1.2000 | 1.2000 | 1.0300 | 1.0300 | -19.531% | 12 | 1,846 | -84.466% |
| 2026-09-29 | 1.2500 | 1.2800 | 1.1400 | 1.2800 | +4.065% | 7 | 1,851 | -87.500% |
| 2026-09-28 | 1.3100 | 1.3700 | 1.2300 | 1.2300 | -35.263% | 43 | 1,852 | -86.992% |
| 2026-09-25 | 1.9600 | 1.9600 | 1.8800 | 1.9000 | -3.061% | 23 | 1,845 | -91.579% |
| 2026-09-24 | 1.9700 | 2.0400 | 1.8400 | 1.9600 | -11.312% | 18 | 1,837 | -91.837% |
| 2026-09-23 | 2.2500 | 2.3200 | 2.2000 | 2.2100 | -29.841% | 18 | 1,839 | -92.760% |
| 2026-09-22 | 2.6300 | 3.1500 | 2.5800 | 3.1500 | +12.500% | 13 | 1,839 | -94.921% |
| 2026-09-21 | 3.0500 | 3.0500 | 2.7900 | 2.8000 | -9.677% | 8 | 1,841 | -94.286% |
| 2026-09-18 | 3.2800 | 3.2800 | 3.0900 | 3.1000 | +3.333% | 120 | 1,839 | -94.839% |
| 2026-09-17 | 3.1900 | 3.1900 | 3.0000 | 3.0000 | 0.000% | 3 | 1,839 | -94.667% |
| 2026-09-16 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +5.263% | 1 | 1,839 | -94.667% |
| 2026-09-15 | 2.7900 | 2.8500 | 2.7900 | 2.8500 | -9.524% | 3 | 1,839 | -94.386% |
| 2026-09-11 | 3.1900 | 3.1900 | 3.1500 | 3.1500 | 0.000% | 11 | 1,849 | -94.921% |
| 2026-09-10 | 3.2800 | 3.3000 | 3.1500 | 3.1500 | -26.744% | 5 | 1,848 | -94.921% |
| 2026-09-09 | 4.4800 | 4.7000 | 4.3000 | 4.3000 | +6.173% | 20 | 1,836 | -96.279% |
| 2026-09-04 | 3.9100 | 4.0500 | 3.9100 | 4.0500 | -10.000% | 37 | 1,801 | -96.049% |
| 2026-09-03 | 4.1000 | 4.5000 | 4.1000 | 4.5000 | +20.968% | 2 | 1,799 | -96.444% |
| 2026-09-02 | 3.7500 | 3.7500 | 3.6400 | 3.7200 | +11.045% | 19 | 1,799 | -95.699% |
| 2026-09-01 | 3.4900 | 3.6000 | 3.3500 | 3.3500 | -16.250% | 6 | 1,798 | -95.224% |
| 2026-08-31 | 4.0000 | 4.0500 | 4.0000 | 4.0000 | -6.323% | 408 | 1,857 | -96.000% |
| 2026-08-28 | 5.2400 | 5.6100 | 4.2700 | 4.2700 | -22.364% | 119 | 1,856 | -96.253% |
| 2026-08-25 | 4.9800 | 5.5000 | 4.9800 | 5.5000 | +1.852% | 86 | 1,797 | -97.091% |
| 2026-08-24 | 5.5800 | 5.5800 | 5.4000 | 5.4000 | -5.594% | 2 | 1,795 | -97.037% |
| 2026-08-21 | 5.6900 | 5.8000 | 5.6900 | 5.7200 | +14.400% | 15 | 1,799 | -97.203% |
| 2026-08-20 | 4.4100 | 5.1100 | 4.4100 | 5.0000 | +21.951% | 13 | 1,802 | -96.800% |
| 2026-08-19 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +18.497% | 2 | 1,831 | -96.098% |
| 2026-08-18 | 3.7600 | 3.8000 | 3.4600 | 3.4600 | -16.019% | 328 | 1,751 | -95.376% |
| 2026-08-17 | 4.0500 | 4.3000 | 4.0300 | 4.1200 | +11.351% | 330 | 1,637 | -96.117% |
| 2026-08-14 | 3.9500 | 4.0000 | 3.7000 | 3.7000 | +0.271% | 401 | 1,798 | -95.676% |
| 2026-08-13 | 3.9500 | 3.9500 | 3.6900 | 3.6900 | -14.583% | 620 | 1,857 | -95.664% |
| 2026-08-12 | 4.7100 | 4.7900 | 4.3200 | 4.3200 | +5.366% | 905 | 1,257 | -96.296% |
| 2026-08-11 | 4.1700 | 4.1700 | 4.1000 | 4.1000 | -12.766% | 200 | 1,315 | -96.098% |
| 2026-08-10 | 4.0000 | 4.7000 | 4.0000 | 4.7000 | +28.065% | 234 | 1,115 | -96.596% |
| 2026-08-07 | 4.0000 | 4.0000 | 3.5500 | 3.6700 | +17.628% | 301 | 1,166 | -95.640% |
| 2026-08-06 | 3.1800 | 3.1800 | 2.9600 | 3.1200 | -5.455% | 250 | 1,127 | -94.872% |
| 2026-08-05 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +26.923% | 150 | 977 | -95.152% |
| 2026-08-04 | 2.6000 | 2.6400 | 2.6000 | 2.6000 | +19.266% | 210 | 837 | -93.846% |
| 2026-07-28 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -13.834% | 4 | 833 | -92.661% |
| 2026-07-23 | 2.5900 | 2.5900 | 2.5300 | 2.5300 | -18.387% | 10 | 823 | -93.676% |
| 2026-07-22 | 2.9900 | 3.1000 | 2.9900 | 3.1000 | +19.691% | 3 | 823 | -94.839% |
| 2026-07-21 | 2.6900 | 2.7000 | 2.5900 | 2.5900 | +10.684% | 17 | 806 | -93.822% |
| 2026-07-20 | 2.2500 | 2.3400 | 2.2500 | 2.3400 | +8.333% | 17 | 817 | -93.162% |
| 2026-07-16 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -15.294% | 1 | 818 | -92.593% |
| 2026-07-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -5.556% | 4 | 818 | -93.725% |
| 2026-07-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +8.000% | 2 | 820 | -94.074% |
| 2026-07-13 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | -16.107% | 17 | 807 | -93.600% |
| 2026-07-10 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -11.045% | 1 | 806 | -94.631% |
| 2026-07-09 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +23.162% | 175 | 673 | -95.224% |
| 2026-07-08 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -28.042% | 2 | 673 | -94.118% |
| 2026-07-06 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -3.077% | 1 | 672 | -95.767% |
| 2026-07-02 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +13.043% | 15 | 672 | -95.897% |
| 2026-07-01 | 3.2800 | 3.6000 | 3.2800 | 3.4500 | +18.151% | 26 | 665 | -95.362% |
| 2026-06-29 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -14.118% | 10 | 668 | -94.521% |
| 2026-06-26 | 3.2500 | 3.4000 | 3.2500 | 3.4000 | +13.333% | 5 | 664 | -95.294% |
| 2026-06-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +2.740% | 2 | 664 | -94.667% |
| 2026-06-24 | 3.2000 | 3.2000 | 2.9200 | 2.9200 | -30.476% | 15 | 653 | -94.521% |
| 2026-06-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.501% | 1 | 652 | -96.190% |
| 2026-06-22 | 5.4000 | 5.4000 | 5.0300 | 5.0300 | -12.522% | 3 | 651 | -96.819% |
| 2026-06-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -19.014% | 1 | 650 | -97.217% |
| 2026-06-16 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 1 | 651 | -97.746% |
| 2026-06-15 | 7.9800 | 8.0700 | 7.3800 | 7.4000 | +11.278% | 36 | 667 | -97.838% |
| 2026-06-12 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +7.431% | 3 | 669 | -97.594% |
| 2026-06-11 | 5.1500 | 6.1900 | 5.1500 | 6.1900 | +17.905% | 3 | 668 | -97.415% |
| 2026-06-10 | 5.8200 | 5.8500 | 5.2500 | 5.2500 | -7.570% | 107 | 715 | -96.952% |
| 2026-06-09 | 6.5000 | 6.5000 | 5.6500 | 5.6800 | -14.586% | 55 | 750 | -97.183% |
| 2026-06-08 | 6.8500 | 6.8500 | 6.6000 | 6.6500 | -5.674% | 15 | 753 | -97.594% |
| 2026-06-05 | 7.9000 | 7.9000 | 7.0000 | 7.0500 | -25.789% | 52 | 737 | -97.730% |
| 2026-06-04 | 9.8000 | 9.8000 | 9.4500 | 9.5000 | -0.419% | 20 | 717 | -98.316% |
| 2026-06-03 | 9.3500 | 9.6900 | 9.3000 | 9.5400 | -8.269% | 119 | 604 | -98.323% |
| 2026-06-02 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +0.971% | 2 | 602 | -98.462% |
| 2026-06-01 | 10.0500 | 10.3000 | 10.0500 | 10.3000 | -1.057% | 2 | 602 | -98.447% |
| 2026-05-29 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +2.562% | 1 | 602 | -98.463% |
| 2026-05-28 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -2.310% | 10 | 597 | -98.424% |
| 2026-05-27 | 10.5000 | 10.5000 | 10.3900 | 10.3900 | -11.574% | 4 | 595 | -98.460% |
| 2026-05-26 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +0.686% | 1 | 595 | -98.638% |
| 2026-05-22 | 11.7000 | 11.7000 | 11.6700 | 11.6700 | -2.343% | 12 | 586 | -98.629% |
| 2026-05-20 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +6.696% | 1 | 586 | -98.661% |
| 2026-05-19 | 11.4000 | 11.4000 | 11.2000 | 11.2000 | -13.580% | 8 | 580 | -98.571% |
| 2026-05-18 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | -1.069% | 1 | 579 | -98.765% |
| 2026-05-15 | 13.0000 | 13.1000 | 13.0000 | 13.1000 | -23.257% | 3 | 576 | -98.779% |
| 2026-05-14 | 18.5000 | 18.5000 | 17.0700 | 17.0700 | -13.130% | 9 | 575 | -99.063% |
| 2026-05-12 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +4.521% | 2 | 575 | -99.186% |
| 2026-05-11 | 17.8000 | 18.8000 | 17.8000 | 18.8000 | +27.113% | 3 | 575 | -99.149% |
| 2026-05-08 | 15.4500 | 15.4500 | 14.6800 | 14.7900 | -2.247% | 4 | 575 | -98.918% |
| 2026-05-07 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +50.547% | 1 | 575 | -98.942% |
| 2026-05-04 | 10.4500 | 10.4500 | 10.0500 | 10.0500 | -11.842% | 2 | 576 | -98.408% |
| 2026-05-01 | 10.9500 | 12.1000 | 10.9500 | 11.4000 | +12.315% | 23 | 575 | -98.596% |
| 2026-04-30 | 10.1000 | 10.1500 | 10.0000 | 10.1500 | +9.730% | 4 | 575 | -98.424% |
| 2026-04-29 | 9.3100 | 9.3100 | 9.2500 | 9.2500 | -9.756% | 2 | 572 | -98.270% |
| 2026-04-28 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -13.062% | 11 | 572 | -98.439% |
| 2026-04-27 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -28.761% | 15 | 566 | -98.643% |
| 2026-04-17 | 16.4900 | 16.5500 | 16.4900 | 16.5500 | +9.603% | 25 | 566 | -99.033% |
| 2026-04-14 | 14.9900 | 15.3200 | 14.9900 | 15.1000 | +24.793% | 52 | 591 | -98.940% |
| 2026-04-13 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -8.817% | 1 | 641 | -98.678% |
| 2026-04-08 | 14.3400 | 14.3400 | 13.2700 | 13.2700 | +10.583% | 524 | 641 | -98.794% |
| 2026-04-07 | 12.1200 | 12.1200 | 12.0000 | 12.0000 | -5.882% | 9 | 436 | -98.667% |
| 2026-04-06 | 12.7200 | 12.7500 | 12.7200 | 12.7500 | -12.671% | 17 | 429 | -98.745% |
| 2026-03-31 | 13.7500 | 14.6000 | 13.7400 | 14.6000 | +18.699% | 52 | 413 | -98.904% |
| 2026-03-30 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +2.244% | 2 | 364 | -98.699% |
| 2026-03-27 | 11.3500 | 12.1000 | 11.3000 | 12.0300 | +8.086% | 5 | 364 | -98.670% |
| 2026-03-26 | 11.3000 | 11.3000 | 11.1200 | 11.1300 | -0.536% | 8 | 363 | -98.562% |
| 2026-03-24 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +4.579% | 15 | 361 | -98.570% |
| 2026-03-23 | 11.5600 | 11.5600 | 10.7000 | 10.7000 | -1.382% | 3 | 346 | -98.505% |
| 2026-03-20 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -5.240% | 1 | 345 | -98.525% |
| 2026-03-19 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -37.329% | 25 | 346 | -98.603% |
| 2026-03-13 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | -23.074% | 3 | 321 | -99.124% |
| 2026-03-10 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +10.619% | 2 | 325 | -99.326% |
| 2026-03-09 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | +10.216% | 2 | 327 | -99.255% |
| 2026-03-05 | 19.4000 | 19.4800 | 19.3900 | 19.4800 | -2.454% | 21 | 326 | -99.179% |
| 2026-03-03 | 20.0500 | 20.0500 | 19.6500 | 19.9700 | -22.747% | 12 | 305 | -99.199% |
| 2026-03-02 | 25.8500 | 25.9000 | 25.8500 | 25.8500 | -11.925% | 271 | 294 | -99.381% |
| 2026-02-27 | 27.4800 | 29.3500 | 27.4800 | 29.3500 | +14.738% | 2 | 64 | -99.455% |
| 2026-02-24 | 25.5800 | 25.5800 | 25.5800 | 25.5800 | +4.408% | 3 | 66 | -99.375% |
| 2026-02-23 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +19.048% | 3 | 69 | -99.347% |
| 2026-02-20 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | +33.636% | 1 | 72 | -99.223% |
| 2026-02-18 | 15.0000 | 15.4000 | 14.8500 | 15.4000 | +22.125% | 31 | 73 | -98.961% |
| 2026-02-17 | 12.0000 | 12.6100 | 12.0000 | 12.6100 | -9.281% | 30 | 104 | -98.731% |
| 2026-02-12 | 14.3000 | 15.2000 | 13.8000 | 13.9000 | -31.017% | 16 | 74 | -98.849% |
| 2026-02-11 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -1.707% | 1 | 74 | -99.206% |
| 2026-02-10 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +19.883% | 1 | 75 | -99.220% |
| 2026-02-06 | 16.5500 | 17.1000 | 16.5500 | 17.1000 | +3.636% | 7 | 75 | -99.064% |
| 2026-02-05 | 15.0000 | 16.9300 | 14.6500 | 16.5000 | -26.991% | 24 | 75 | -99.030% |
| 2026-02-03 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +27.684% | 2 | 60 | -99.292% |
| 2026-02-02 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -6.646% | 1 | 58 | -99.096% |
| 2026-01-30 | 19.1500 | 19.1500 | 18.9600 | 18.9600 | -60.947% | 2 | 59 | -99.156% |
| 2026-01-29 | 48.5500 | 48.5500 | 48.5500 | 48.5500 | +15.047% | 23 | 58 | -99.670% |
| 2026-01-28 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | +2.927% | 4 | 81 | -99.621% |
| 2026-01-26 | 39.0000 | 41.0000 | 39.0000 | 41.0000 | +26.154% | 2 | 85 | -99.610% |
| 2026-01-23 | 30.4200 | 32.5000 | 30.4200 | 32.5000 | +17.159% | 53 | 87 | -99.508% |
| 2026-01-22 | 27.7400 | 27.7400 | 27.7400 | 27.7400 | +17.046% | 2 | 78 | -99.423% |
| 2026-01-16 | 22.3000 | 23.7000 | 22.3000 | 23.7000 | -7.782% | 2 | 76 | -99.325% |
| 2026-01-15 | 24.7600 | 25.7000 | 24.7600 | 25.7000 | -1.344% | 3 | 76 | -99.377% |
| 2026-01-14 | 24.3000 | 26.0500 | 24.3000 | 26.0500 | +31.566% | 5 | 76 | -99.386% |
| 2026-01-12 | 19.4500 | 19.8000 | 19.4500 | 19.8000 | +23.441% | 24 | 73 | -99.192% |
| 2026-01-09 | 16.0300 | 16.0400 | 16.0300 | 16.0400 | +17.941% | 8 | 49 | -99.002% |
| 2026-01-08 | 13.6000 | 13.6000 | 12.8800 | 13.6000 | -13.099% | 44 | 53 | -98.824% |
| 2026-01-07 | 14.3500 | 15.6500 | 14.3500 | 15.6500 | +11.388% | 5 | 12 | -98.978% |
| 2026-01-05 | 13.9000 | 14.0500 | 13.9000 | 14.0500 | +10.979% | 2 | 5 | -98.861% |
| 2026-01-02 | 12.6600 | 12.6600 | 12.6600 | 12.6600 | 0.000% | 5 | 5 | -98.736% |