SLV261231C00068000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | +6.250% | 4 | 819 | 0.000% |
| 2026-10-30 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -27.273% | 8 | 827 | +6.250% |
| 2026-10-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 828 | -22.727% |
| 2026-10-27 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -3.846% | 3 | 829 | -32.000% |
| 2026-10-23 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -18.750% | 4 | 826 | -34.615% |
| 2026-10-22 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -8.571% | 4 | 827 | -46.875% |
| 2026-10-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 1 | 828 | -51.429% |
| 2026-10-19 | 0.3900 | 0.3900 | 0.3400 | 0.3400 | -20.930% | 18 | 841 | -50.000% |
| 2026-10-16 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | -4.444% | 4 | 838 | -60.465% |
| 2026-10-15 | 0.4400 | 0.4600 | 0.4300 | 0.4500 | +15.385% | 92 | 749 | -62.222% |
| 2026-10-14 | 0.4700 | 0.4700 | 0.3900 | 0.3900 | -33.898% | 9 | 754 | -56.410% |
| 2026-10-13 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | -9.231% | 8 | 758 | -71.186% |
| 2026-10-12 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -13.333% | 6 | 764 | -73.846% |
| 2026-10-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +20.968% | 12 | 765 | -77.333% |
| 2026-10-08 | 0.6400 | 0.6400 | 0.5900 | 0.6200 | -12.676% | 15 | 768 | -72.581% |
| 2026-10-07 | 0.7500 | 0.7600 | 0.7100 | 0.7100 | -20.225% | 14 | 783 | -76.056% |
| 2026-10-06 | 0.8500 | 0.8900 | 0.8400 | 0.8900 | +5.952% | 23 | 780 | -80.899% |
| 2026-10-05 | 0.9200 | 0.9200 | 0.8400 | 0.8400 | -1.176% | 34 | 791 | -79.762% |
| 2026-10-02 | 1.0000 | 1.0000 | 0.8200 | 0.8500 | -6.593% | 29 | 781 | -80.000% |
| 2026-10-01 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | -2.151% | 25 | 763 | -81.319% |
| 2026-09-30 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -19.130% | 1 | 764 | -81.720% |
| 2026-09-29 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | -4.167% | 3 | 762 | -85.217% |
| 2026-09-28 | 1.2300 | 1.2300 | 1.1900 | 1.2000 | -32.584% | 3 | 761 | -85.833% |
| 2026-09-24 | 1.7900 | 1.8100 | 1.6900 | 1.7800 | -14.010% | 105 | 765 | -90.449% |
| 2026-09-23 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | -29.110% | 19 | 749 | -91.787% |
| 2026-09-22 | 2.3400 | 2.9200 | 2.3400 | 2.9200 | +11.027% | 8 | 746 | -94.178% |
| 2026-09-21 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -8.042% | 10 | 746 | -93.536% |
| 2026-09-18 | 3.0100 | 3.0500 | 2.8600 | 2.8600 | +0.351% | 32 | 744 | -94.056% |
| 2026-09-17 | 2.9800 | 2.9800 | 2.8500 | 2.8500 | +12.205% | 6 | 743 | -94.035% |
| 2026-09-16 | 2.6600 | 2.6600 | 2.5400 | 2.5400 | -2.682% | 174 | 746 | -93.307% |
| 2026-09-15 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +5.242% | 2 | 748 | -93.487% |
| 2026-09-14 | 2.5200 | 2.5200 | 2.4800 | 2.4800 | -11.744% | 64 | 808 | -93.145% |
| 2026-09-11 | 3.1900 | 3.1900 | 2.8100 | 2.8100 | -1.748% | 80 | 814 | -93.950% |
| 2026-09-10 | 3.1300 | 3.1300 | 2.8600 | 2.8600 | -35.730% | 16 | 814 | -94.056% |
| 2026-09-09 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | +17.105% | 3 | 813 | -96.180% |
| 2026-09-04 | 3.6500 | 3.8000 | 3.6500 | 3.8000 | +10.145% | 5 | 811 | -95.526% |
| 2026-09-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +13.115% | 50 | 861 | -95.072% |
| 2026-09-01 | 3.3000 | 3.3000 | 3.0500 | 3.0500 | -24.691% | 3 | 861 | -94.426% |
| 2026-08-28 | 6.0000 | 6.0000 | 4.0300 | 4.0500 | -23.585% | 9 | 870 | -95.802% |
| 2026-08-27 | 5.4000 | 5.4000 | 5.2700 | 5.3000 | +2.913% | 51 | 820 | -96.792% |
| 2026-08-24 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -4.630% | 20 | 800 | -96.699% |
| 2026-08-21 | 5.5200 | 5.5200 | 5.2200 | 5.4000 | +11.340% | 58 | 807 | -96.852% |
| 2026-08-20 | 4.3500 | 5.1500 | 4.3500 | 4.8500 | +26.963% | 25 | 807 | -96.495% |
| 2026-08-19 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -4.738% | 1 | 806 | -95.550% |
| 2026-08-17 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +15.562% | 20 | 806 | -95.761% |
| 2026-08-13 | 3.7500 | 3.7500 | 3.4700 | 3.4700 | -15.366% | 18 | 805 | -95.101% |
| 2026-08-12 | 4.4900 | 4.5100 | 4.1000 | 4.1000 | +1.485% | 7 | 805 | -95.854% |
| 2026-08-11 | 4.0000 | 4.0400 | 4.0000 | 4.0400 | -8.182% | 2 | 803 | -95.792% |
| 2026-08-10 | 3.9500 | 4.4500 | 3.9500 | 4.4000 | +29.412% | 25 | 807 | -96.136% |
| 2026-08-07 | 3.7000 | 3.7500 | 3.4000 | 3.4000 | +20.567% | 26 | 801 | -95.000% |
| 2026-08-06 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -7.541% | 2 | 802 | -93.972% |
| 2026-08-05 | 2.7200 | 3.3000 | 2.7200 | 3.0500 | +22.000% | 90 | 741 | -94.426% |
| 2026-08-04 | 2.4300 | 2.5000 | 2.4000 | 2.5000 | +23.762% | 5 | 738 | -93.200% |
| 2026-08-03 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -16.872% | 2 | 738 | -91.584% |
| 2026-07-30 | 2.2000 | 2.4300 | 2.2000 | 2.4300 | 0.000% | 4 | 734 | -93.004% |
| 2026-07-23 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -16.781% | 60 | 794 | -93.004% |
| 2026-07-22 | 2.9700 | 2.9700 | 2.9200 | 2.9200 | +15.873% | 6 | 792 | -94.178% |
| 2026-07-21 | 2.5400 | 2.5800 | 2.5200 | 2.5200 | +21.739% | 66 | 732 | -93.254% |
| 2026-07-20 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +0.976% | 1 | 732 | -91.787% |
| 2026-07-16 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -15.984% | 8 | 732 | -91.707% |
| 2026-07-15 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -24.923% | 1 | 733 | -93.033% |
| 2026-07-07 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -10.959% | 1 | 733 | -94.769% |
| 2026-07-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +5.797% | 10 | 733 | -95.342% |
| 2026-07-01 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | +7.143% | 31 | 732 | -95.072% |
| 2026-06-30 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | +15.412% | 3 | 730 | -94.720% |
| 2026-06-29 | 2.9100 | 2.9100 | 2.7900 | 2.7900 | -9.121% | 4 | 734 | -93.907% |
| 2026-06-26 | 3.2300 | 3.2300 | 3.0700 | 3.0700 | -0.325% | 10 | 733 | -94.463% |
| 2026-06-25 | 2.8500 | 3.0800 | 2.8500 | 3.0800 | +7.692% | 33 | 734 | -94.481% |
| 2026-06-24 | 3.0000 | 3.0700 | 2.8600 | 2.8600 | -21.212% | 62 | 781 | -94.056% |
| 2026-06-23 | 3.7300 | 3.8500 | 3.6300 | 3.6300 | -34.000% | 7 | 781 | -95.317% |
| 2026-06-22 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | +4.762% | 5 | 785 | -96.909% |
| 2026-06-18 | 5.4000 | 5.4000 | 5.0000 | 5.2500 | -11.168% | 12 | 786 | -96.762% |
| 2026-06-17 | 7.5000 | 7.5000 | 5.8900 | 5.9100 | -20.989% | 6 | 787 | -97.124% |
| 2026-06-15 | 7.7900 | 7.7900 | 7.4800 | 7.4800 | +18.730% | 5 | 786 | -97.727% |
| 2026-06-12 | 5.9600 | 6.4000 | 5.9600 | 6.3000 | +13.309% | 6 | 791 | -97.302% |
| 2026-06-11 | 5.7000 | 5.7000 | 5.5600 | 5.5600 | +2.206% | 11 | 792 | -96.942% |
| 2026-06-10 | 5.6000 | 5.6000 | 5.2400 | 5.4400 | -0.183% | 9 | 789 | -96.875% |
| 2026-06-09 | 6.0000 | 6.0000 | 5.2700 | 5.4500 | -14.443% | 52 | 772 | -96.881% |
| 2026-06-08 | 6.5700 | 6.5700 | 6.3500 | 6.3700 | +1.920% | 8 | 774 | -97.331% |
| 2026-06-05 | 7.5600 | 7.5600 | 6.2500 | 6.2500 | -29.379% | 20 | 776 | -97.280% |
| 2026-06-03 | 9.2800 | 9.2800 | 8.8500 | 8.8500 | -15.311% | 10 | 780 | -98.079% |
| 2026-06-02 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +4.500% | 5 | 780 | -98.373% |
| 2026-06-01 | 9.9600 | 10.0000 | 9.5500 | 10.0000 | -4.306% | 205 | 729 | -98.300% |
| 2026-05-29 | 10.3100 | 10.4500 | 10.3000 | 10.4500 | -1.229% | 56 | 679 | -98.373% |
| 2026-05-28 | 9.3600 | 10.5800 | 9.3400 | 10.5800 | +4.236% | 14 | 672 | -98.393% |
| 2026-05-27 | 10.1000 | 10.1500 | 10.0000 | 10.1500 | -6.966% | 10 | 669 | -98.325% |
| 2026-05-22 | 10.8900 | 10.9100 | 10.8900 | 10.9100 | -0.998% | 6 | 669 | -98.442% |
| 2026-05-21 | 10.7000 | 11.0200 | 10.7000 | 11.0200 | -3.333% | 11 | 667 | -98.457% |
| 2026-05-20 | 11.4500 | 11.4500 | 11.4000 | 11.4000 | +4.110% | 6 | 667 | -98.509% |
| 2026-05-19 | 11.1500 | 11.1500 | 10.9500 | 10.9500 | -14.453% | 13 | 664 | -98.447% |
| 2026-05-18 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +3.896% | 1 | 664 | -98.672% |
| 2026-05-15 | 12.7300 | 12.8000 | 12.3200 | 12.3200 | -28.909% | 14 | 664 | -98.620% |
| 2026-05-14 | 17.3300 | 17.3300 | 17.3300 | 17.3300 | -15.463% | 3 | 664 | -99.019% |
| 2026-05-13 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +20.235% | 1 | 664 | -99.171% |
| 2026-05-12 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -5.014% | 2 | 664 | -99.003% |
| 2026-05-11 | 17.9000 | 18.6000 | 17.4500 | 17.9500 | +31.502% | 18 | 664 | -99.053% |
| 2026-05-07 | 14.3500 | 14.4500 | 13.6500 | 13.6500 | +12.531% | 5 | 665 | -98.755% |
| 2026-05-06 | 12.2500 | 12.2500 | 12.1300 | 12.1300 | +25.440% | 28 | 665 | -98.599% |
| 2026-05-05 | 9.9000 | 9.9300 | 9.6700 | 9.6700 | -13.118% | 4 | 660 | -98.242% |
| 2026-05-01 | 11.2300 | 11.2300 | 11.1300 | 11.1300 | +13.571% | 26 | 660 | -98.473% |
| 2026-04-30 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | +8.287% | 6 | 660 | -98.265% |
| 2026-04-29 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -9.500% | 1 | 660 | -98.122% |
| 2026-04-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -13.270% | 2 | 659 | -98.300% |
| 2026-04-27 | 11.5000 | 11.5500 | 11.1000 | 11.5300 | -4.789% | 44 | 661 | -98.526% |
| 2026-04-24 | 12.1200 | 12.1200 | 12.1100 | 12.1100 | +1.765% | 2 | 636 | -98.596% |
| 2026-04-23 | 12.2800 | 12.2800 | 11.5000 | 11.9000 | -6.299% | 30 | 636 | -98.571% |
| 2026-04-21 | 13.6800 | 13.6800 | 12.7000 | 12.7000 | -13.073% | 14 | 631 | -98.661% |
| 2026-04-20 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -11.722% | 10 | 631 | -98.836% |
| 2026-04-17 | 16.5400 | 16.5500 | 16.5400 | 16.5500 | +16.140% | 4 | 626 | -98.973% |
| 2026-04-16 | 14.1500 | 14.2500 | 14.1500 | 14.2500 | -3.390% | 11 | 630 | -98.807% |
| 2026-04-14 | 15.0000 | 15.0000 | 14.7500 | 14.7500 | +11.405% | 11 | 630 | -98.847% |
| 2026-04-10 | 13.3000 | 13.3500 | 13.1500 | 13.2400 | +0.992% | 97 | 630 | -98.716% |
| 2026-04-09 | 12.7400 | 13.1100 | 12.6500 | 13.1100 | -2.745% | 3 | 537 | -98.703% |
| 2026-04-08 | 13.4500 | 13.4800 | 13.2500 | 13.4800 | +14.626% | 18 | 536 | -98.739% |
| 2026-04-07 | 11.5500 | 11.7600 | 11.5500 | 11.7600 | -4.854% | 9 | 531 | -98.554% |
| 2026-04-06 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | +1.229% | 8 | 531 | -98.625% |
| 2026-04-02 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -11.200% | 30 | 560 | -98.608% |
| 2026-04-01 | 13.7000 | 14.1900 | 13.7000 | 13.7500 | -3.169% | 85 | 560 | -98.764% |
| 2026-03-31 | 13.7000 | 14.2000 | 13.7000 | 14.2000 | +22.414% | 42 | 577 | -98.803% |
| 2026-03-30 | 11.9900 | 11.9900 | 11.6000 | 11.6000 | +5.455% | 36 | 547 | -98.534% |
| 2026-03-27 | 10.8500 | 11.0000 | 10.8500 | 11.0000 | +6.280% | 35 | 547 | -98.455% |
| 2026-03-26 | 10.6200 | 10.6200 | 10.3500 | 10.3500 | -19.141% | 3 | 550 | -98.357% |
| 2026-03-25 | 12.5500 | 12.8000 | 12.5500 | 12.8000 | +29.555% | 3 | 552 | -98.672% |
| 2026-03-20 | 10.7000 | 10.7000 | 9.8500 | 9.8800 | -15.556% | 11 | 550 | -98.279% |
| 2026-03-19 | 9.9500 | 11.8000 | 9.9500 | 11.7000 | -20.082% | 6 | 543 | -98.547% |
| 2026-03-18 | 14.5000 | 14.6400 | 14.5000 | 14.6400 | -31.300% | 2 | 544 | -98.839% |
| 2026-03-11 | 21.6500 | 21.6500 | 21.3100 | 21.3100 | +5.757% | 31 | 543 | -99.202% |
| 2026-03-06 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -2.184% | 2 | 513 | -99.156% |
| 2026-03-03 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -20.309% | 1 | 513 | -99.175% |
| 2026-03-02 | 25.8500 | 25.8700 | 25.8500 | 25.8500 | +6.818% | 500 | 513 | -99.342% |
| 2026-02-26 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +27.435% | 2 | 70 | -99.298% |
| 2026-02-20 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | +31.875% | 2 | 68 | -99.105% |
| 2026-02-18 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +20.000% | 1 | 70 | -98.819% |
| 2026-02-17 | 11.3700 | 12.0600 | 11.3700 | 12.0000 | -12.409% | 5 | 71 | -98.583% |
| 2026-02-13 | 14.7400 | 14.7400 | 13.7000 | 13.7000 | +1.256% | 6 | 65 | -98.759% |
| 2026-02-12 | 15.8000 | 15.8000 | 13.5300 | 13.5300 | -33.020% | 54 | 65 | -98.744% |
| 2026-02-11 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -0.493% | 1 | 49 | -99.158% |
| 2026-02-09 | 20.6500 | 20.6500 | 20.1500 | 20.3000 | +26.480% | 22 | 50 | -99.163% |
| 2026-02-06 | 15.4200 | 16.2500 | 15.4200 | 16.0500 | +3.282% | 10 | 28 | -98.941% |
| 2026-02-05 | 15.0000 | 15.6300 | 15.0000 | 15.5400 | -29.364% | 14 | 23 | -98.906% |
| 2026-02-03 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +28.280% | 1 | 14 | -99.227% |
| 2026-02-02 | 16.3500 | 17.1500 | 16.3500 | 17.1500 | -18.138% | 2 | 14 | -99.009% |
| 2026-01-30 | 16.8000 | 20.9500 | 16.8000 | 20.9500 | -46.827% | 2 | 15 | -99.189% |
| 2026-01-29 | 38.0000 | 39.4000 | 38.0000 | 39.4000 | +8.540% | 2 | 14 | -99.569% |
| 2026-01-27 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | -18.537% | 1 | 13 | -99.532% |
| 2026-01-26 | 44.5600 | 44.5600 | 44.5600 | 44.5600 | +42.592% | 1 | 14 | -99.618% |
| 2026-01-23 | 30.8000 | 31.2500 | 30.8000 | 31.2500 | +21.832% | 20 | 13 | -99.456% |
| 2026-01-22 | 25.6000 | 25.6500 | 25.6000 | 25.6500 | +0.588% | 4 | 23 | -99.337% |
| 2026-01-15 | 25.2200 | 25.5000 | 25.2200 | 25.5000 | +5.809% | 3 | 23 | -99.333% |
| 2026-01-14 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +24.483% | 17 | 23 | -99.295% |
| 2026-01-12 | 18.3000 | 19.3600 | 18.3000 | 19.3600 | +24.342% | 15 | 27 | -99.122% |
| 2026-01-09 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +14.738% | 1 | 19 | -98.908% |
| 2026-01-08 | 12.2500 | 13.5700 | 12.2500 | 13.5700 | -9.231% | 12 | 20 | -98.747% |
| 2026-01-07 | 14.0500 | 14.9500 | 14.0100 | 14.9500 | -8.952% | 12 | 8 | -98.863% |
| 2026-01-06 | 16.0300 | 16.4200 | 16.0300 | 16.4200 | +18.813% | 3 | 4 | -98.965% |
| 2026-01-05 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | 0.000% | 1 | 1 | -98.770% |