SLV261231C00069000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | +23.077% | 32 | 4,634 | 0.000% |
| 2026-10-30 | 0.1700 | 0.1700 | 0.1300 | 0.1300 | -31.579% | 45 | 4,600 | +23.077% |
| 2026-10-29 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -13.636% | 30 | 4,575 | -15.789% |
| 2026-10-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 2 | 4,574 | -27.273% |
| 2026-10-26 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -21.429% | 200 | 4,472 | -27.273% |
| 2026-10-22 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -17.647% | 10 | 4,470 | -42.857% |
| 2026-10-21 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 1 | 4,469 | -52.941% |
| 2026-10-20 | 0.3800 | 0.4000 | 0.3300 | 0.3300 | 0.000% | 21 | 4,467 | -51.515% |
| 2026-10-19 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -17.500% | 2 | 4,468 | -51.515% |
| 2026-10-16 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.000% | 550 | 4,100 | -60.000% |
| 2026-10-15 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | +11.111% | 301 | 3,864 | -60.000% |
| 2026-10-14 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | -34.545% | 2,630 | 2,854 | -55.556% |
| 2026-10-13 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -11.290% | 2 | 2,852 | -70.909% |
| 2026-10-12 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -8.824% | 1 | 2,853 | -74.194% |
| 2026-10-09 | 0.6500 | 0.6800 | 0.6500 | 0.6800 | +19.298% | 4 | 2,852 | -76.471% |
| 2026-10-08 | 0.5900 | 0.5900 | 0.5200 | 0.5700 | -14.925% | 28 | 2,857 | -71.930% |
| 2026-10-07 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | -22.093% | 10 | 2,855 | -76.119% |
| 2026-10-06 | 0.7900 | 0.8600 | 0.7500 | 0.8600 | +11.688% | 15 | 2,849 | -81.395% |
| 2026-10-05 | 0.8400 | 0.8600 | 0.7700 | 0.7700 | +1.316% | 10 | 2,840 | -79.221% |
| 2026-10-02 | 0.8800 | 0.8800 | 0.7500 | 0.7600 | -14.607% | 12 | 2,833 | -78.947% |
| 2026-10-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +2.299% | 1 | 2,832 | -82.022% |
| 2026-09-30 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | -17.925% | 2 | 2,847 | -81.609% |
| 2026-09-29 | 0.9900 | 1.0600 | 0.9700 | 1.0600 | +6.000% | 25 | 2,865 | -84.906% |
| 2026-09-28 | 1.1600 | 1.1600 | 1.0000 | 1.0000 | -35.484% | 82 | 2,911 | -84.000% |
| 2026-09-25 | 1.6200 | 1.6200 | 1.5500 | 1.5500 | -3.125% | 90 | 2,875 | -89.677% |
| 2026-09-24 | 1.6200 | 1.6500 | 1.6000 | 1.6000 | -16.667% | 4 | 2,875 | -90.000% |
| 2026-09-23 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -28.625% | 1 | 2,876 | -91.667% |
| 2026-09-22 | 2.2600 | 2.6900 | 2.1600 | 2.6900 | +1.509% | 13 | 2,880 | -94.052% |
| 2026-09-21 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -6.028% | 2 | 2,880 | -93.962% |
| 2026-09-18 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +6.415% | 1 | 2,879 | -94.326% |
| 2026-09-17 | 2.8500 | 2.8500 | 2.6500 | 2.6500 | +18.834% | 20 | 2,875 | -93.962% |
| 2026-09-16 | 2.3700 | 2.3700 | 2.2300 | 2.2300 | -8.980% | 52 | 2,889 | -92.825% |
| 2026-09-15 | 2.5000 | 2.5000 | 2.3500 | 2.4500 | +1.660% | 44 | 2,881 | -93.469% |
| 2026-09-14 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | -12.996% | 3 | 2,884 | -93.361% |
| 2026-09-11 | 2.8900 | 2.8900 | 2.7600 | 2.7700 | +4.528% | 18 | 2,881 | -94.224% |
| 2026-09-10 | 2.6600 | 2.6600 | 2.6500 | 2.6500 | -20.896% | 30 | 2,881 | -93.962% |
| 2026-09-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -5.634% | 1 | 2,882 | -95.224% |
| 2026-09-04 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | +7.903% | 81 | 2,956 | -95.493% |
| 2026-09-02 | 3.3000 | 3.3000 | 3.2900 | 3.2900 | +9.667% | 2 | 3,027 | -95.137% |
| 2026-09-01 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | -25.926% | 4 | 3,024 | -94.667% |
| 2026-08-28 | 5.6000 | 5.6000 | 4.0500 | 4.0500 | -19.802% | 340 | 2,950 | -96.049% |
| 2026-08-27 | 4.7500 | 5.2000 | 4.7500 | 5.0500 | +4.124% | 2,135 | 1,373 | -96.832% |
| 2026-08-25 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | +1.042% | 2 | 1,371 | -96.701% |
| 2026-08-24 | 5.2000 | 5.2000 | 4.8000 | 4.8000 | -4.950% | 47 | 1,340 | -96.667% |
| 2026-08-21 | 5.1000 | 5.1500 | 5.0500 | 5.0500 | +10.989% | 11 | 1,348 | -96.832% |
| 2026-08-20 | 4.1500 | 4.9000 | 4.1500 | 4.5500 | +25.344% | 62 | 1,292 | -96.484% |
| 2026-08-19 | 3.3000 | 3.6300 | 3.3000 | 3.6300 | +28.723% | 5 | 1,296 | -95.592% |
| 2026-08-18 | 3.3600 | 3.3600 | 2.8200 | 2.8200 | -18.023% | 17 | 1,295 | -94.326% |
| 2026-08-17 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +3.614% | 5 | 1,290 | -95.349% |
| 2026-08-14 | 3.4500 | 3.4500 | 3.3200 | 3.3200 | +1.529% | 254 | 1,315 | -95.181% |
| 2026-08-13 | 3.3300 | 3.3300 | 3.2700 | 3.2700 | +2.187% | 100 | 1,315 | -95.107% |
| 2026-08-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +39.738% | 1 | 1,315 | -95.000% |
| 2026-08-04 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +23.118% | 2 | 1,315 | -93.013% |
| 2026-08-03 | 1.8500 | 1.8600 | 1.8500 | 1.8600 | -10.577% | 250 | 1,154 | -91.398% |
| 2026-07-30 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -7.143% | 2 | 1,156 | -92.308% |
| 2026-07-27 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +1.818% | 1 | 1,156 | -92.857% |
| 2026-07-23 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -21.429% | 3 | 1,156 | -92.727% |
| 2026-07-22 | 2.7900 | 2.8000 | 2.7900 | 2.8000 | +22.271% | 4 | 1,153 | -94.286% |
| 2026-07-21 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +13.930% | 1 | 1,152 | -93.013% |
| 2026-07-20 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +10.440% | 270 | 893 | -92.040% |
| 2026-07-17 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -21.212% | 2 | 894 | -91.209% |
| 2026-07-13 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -20.345% | 1 | 894 | -93.074% |
| 2026-07-09 | 2.9500 | 2.9500 | 2.9000 | 2.9000 | +12.840% | 18 | 894 | -94.483% |
| 2026-07-08 | 2.6800 | 2.6800 | 2.5200 | 2.5700 | -15.738% | 16 | 906 | -93.774% |
| 2026-07-07 | 3.4500 | 3.4500 | 3.0500 | 3.0500 | -11.594% | 8 | 899 | -94.754% |
| 2026-07-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +6.154% | 1 | 899 | -95.362% |
| 2026-07-01 | 3.2500 | 3.3000 | 3.2000 | 3.2500 | +5.519% | 4 | 899 | -95.077% |
| 2026-06-30 | 3.1500 | 3.1500 | 3.0800 | 3.0800 | +13.235% | 11 | 899 | -94.805% |
| 2026-06-29 | 2.7900 | 2.7900 | 2.7200 | 2.7200 | -10.820% | 8 | 899 | -94.118% |
| 2026-06-26 | 3.1000 | 3.1500 | 3.0500 | 3.0500 | +27.615% | 548 | 391 | -94.754% |
| 2026-06-24 | 2.8600 | 2.8600 | 2.3900 | 2.3900 | -29.706% | 16 | 464 | -93.305% |
| 2026-06-23 | 3.7500 | 3.7500 | 3.4000 | 3.4000 | -25.602% | 22 | 457 | -95.294% |
| 2026-06-22 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -8.600% | 8 | 457 | -96.499% |
| 2026-06-18 | 5.1800 | 5.2500 | 5.0000 | 5.0000 | -30.939% | 315 | 562 | -96.800% |
| 2026-06-17 | 6.9500 | 7.2400 | 6.9500 | 7.2400 | +8.872% | 9 | 561 | -97.790% |
| 2026-06-16 | 6.4200 | 6.6500 | 6.4200 | 6.6500 | -7.639% | 7 | 567 | -97.594% |
| 2026-06-15 | 7.3400 | 7.3400 | 7.2000 | 7.2000 | +19.008% | 4 | 564 | -97.778% |
| 2026-06-12 | 6.1500 | 6.1500 | 6.0000 | 6.0500 | -1.945% | 5 | 569 | -97.355% |
| 2026-06-11 | 4.9100 | 6.2000 | 4.7800 | 6.1700 | +19.112% | 118 | 466 | -97.407% |
| 2026-06-10 | 5.1500 | 5.3500 | 5.1000 | 5.1800 | -0.385% | 102 | 366 | -96.911% |
| 2026-06-09 | 5.5000 | 5.5000 | 4.9700 | 5.2000 | -14.333% | 135 | 320 | -96.923% |
| 2026-06-08 | 6.0100 | 6.2500 | 6.0100 | 6.0700 | +1.167% | 73 | 310 | -97.364% |
| 2026-06-05 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | -31.818% | 75 | 278 | -97.333% |
| 2026-06-04 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.326% | 3 | 277 | -98.182% |
| 2026-06-03 | 8.6200 | 8.7100 | 8.6000 | 8.6000 | -14.172% | 7 | 274 | -98.140% |
| 2026-06-02 | 10.0900 | 10.0900 | 10.0200 | 10.0200 | +3.942% | 2 | 274 | -98.403% |
| 2026-06-01 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -4.554% | 1 | 273 | -98.340% |
| 2026-05-29 | 9.9500 | 10.3000 | 9.8500 | 10.1000 | -0.980% | 32 | 254 | -98.416% |
| 2026-05-28 | 9.2000 | 10.2000 | 9.0000 | 10.2000 | +5.155% | 17 | 240 | -98.431% |
| 2026-05-27 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -8.491% | 2 | 238 | -98.351% |
| 2026-05-26 | 10.7400 | 10.9200 | 10.6000 | 10.6000 | -1.852% | 15 | 229 | -98.491% |
| 2026-05-21 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -3.226% | 2 | 231 | -98.519% |
| 2026-05-20 | 10.8000 | 11.1600 | 10.7000 | 11.1600 | +4.007% | 5 | 228 | -98.566% |
| 2026-05-19 | 10.4500 | 10.7300 | 10.4500 | 10.7300 | -9.068% | 2 | 228 | -98.509% |
| 2026-05-18 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -0.422% | 4 | 228 | -98.644% |
| 2026-05-15 | 12.0500 | 12.2200 | 11.8500 | 11.8500 | -42.054% | 163 | 165 | -98.650% |
| 2026-05-13 | 19.5000 | 20.4500 | 19.5000 | 20.4500 | +12.178% | 6 | 164 | -99.218% |
| 2026-05-12 | 17.4900 | 18.2300 | 17.1000 | 18.2300 | +30.214% | 54 | 208 | -99.122% |
| 2026-05-08 | 13.9500 | 14.0000 | 13.9500 | 14.0000 | +3.093% | 16 | 208 | -98.857% |
| 2026-05-07 | 14.7100 | 14.7100 | 13.5800 | 13.5800 | +17.576% | 3 | 209 | -98.822% |
| 2026-05-06 | 11.7200 | 11.7200 | 11.5500 | 11.5500 | +21.069% | 5 | 210 | -98.615% |
| 2026-05-05 | 9.5300 | 9.5800 | 9.5300 | 9.5400 | +3.135% | 6 | 210 | -98.323% |
| 2026-05-04 | 9.4600 | 9.6000 | 9.2500 | 9.2500 | -13.551% | 36 | 210 | -98.270% |
| 2026-05-01 | 10.9600 | 11.0800 | 10.4000 | 10.7000 | +11.575% | 34 | 182 | -98.505% |
| 2026-04-30 | 9.3300 | 9.5900 | 9.3300 | 9.5900 | +10.611% | 6 | 182 | -98.332% |
| 2026-04-29 | 8.7500 | 8.7500 | 8.4400 | 8.6700 | -8.929% | 102 | 182 | -98.155% |
| 2026-04-28 | 9.6000 | 9.6000 | 9.5200 | 9.5200 | -13.059% | 2 | 253 | -98.319% |
| 2026-04-27 | 11.0500 | 11.0500 | 10.9500 | 10.9500 | -7.595% | 2 | 252 | -98.539% |
| 2026-04-24 | 11.9500 | 11.9500 | 11.8500 | 11.8500 | +1.282% | 75 | 252 | -98.650% |
| 2026-04-23 | 11.9500 | 11.9500 | 11.5500 | 11.7000 | -7.143% | 44 | 237 | -98.632% |
| 2026-04-22 | 12.7400 | 12.8000 | 12.6000 | 12.6000 | +7.692% | 6 | 195 | -98.730% |
| 2026-04-21 | 13.2500 | 13.2500 | 11.7000 | 11.7000 | -17.606% | 20 | 174 | -98.632% |
| 2026-04-20 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -10.410% | 1 | 174 | -98.873% |
| 2026-04-17 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +14.275% | 2 | 173 | -98.991% |
| 2026-04-16 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | -4.870% | 1 | 173 | -98.846% |
| 2026-04-14 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +21.399% | 1 | 172 | -98.903% |
| 2026-04-13 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -7.259% | 15 | 173 | -98.668% |
| 2026-04-10 | 12.9500 | 13.0000 | 12.9500 | 12.9500 | +0.388% | 5 | 186 | -98.764% |
| 2026-04-08 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +13.456% | 1 | 183 | -98.760% |
| 2026-04-07 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -5.013% | 8 | 192 | -98.593% |
| 2026-04-06 | 11.8500 | 11.9700 | 11.8500 | 11.9700 | +0.419% | 3 | 192 | -98.663% |
| 2026-04-02 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -12.030% | 3 | 194 | -98.658% |
| 2026-04-01 | 13.6200 | 13.6200 | 13.5500 | 13.5500 | +2.729% | 9 | 194 | -98.819% |
| 2026-03-31 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | +10.192% | 15 | 185 | -98.787% |
| 2026-03-27 | 10.3500 | 12.2500 | 10.3500 | 11.9700 | +12.925% | 7 | 170 | -98.663% |
| 2026-03-26 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -14.100% | 3 | 164 | -98.491% |
| 2026-03-25 | 12.3900 | 12.3900 | 12.3400 | 12.3400 | +15.543% | 5 | 175 | -98.703% |
| 2026-03-23 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +1.232% | 8 | 174 | -98.502% |
| 2026-03-20 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -6.637% | 9 | 174 | -98.483% |
| 2026-03-19 | 9.7000 | 11.3000 | 9.7000 | 11.3000 | -16.482% | 6 | 183 | -98.584% |
| 2026-03-18 | 13.9100 | 13.9100 | 13.5300 | 13.5300 | -43.507% | 11 | 180 | -98.817% |
| 2026-03-10 | 22.7500 | 23.9500 | 22.7500 | 23.9500 | +20.171% | 2 | 169 | -99.332% |
| 2026-03-09 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | +1.425% | 10 | 169 | -99.197% |
| 2026-03-04 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +2.078% | 1 | 163 | -99.186% |
| 2026-03-03 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -18.947% | 1 | 164 | -99.169% |
| 2026-02-26 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -9.936% | 2 | 163 | -99.326% |
| 2026-02-25 | 26.3400 | 26.3700 | 26.3400 | 26.3700 | +5.904% | 2 | 163 | -99.393% |
| 2026-02-24 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +15.278% | 1 | 163 | -99.357% |
| 2026-02-20 | 17.0100 | 21.6000 | 17.0100 | 21.6000 | +44.482% | 8 | 164 | -99.259% |
| 2026-02-19 | 14.4000 | 14.9500 | 14.4000 | 14.9500 | +2.749% | 3 | 169 | -98.930% |
| 2026-02-18 | 13.8500 | 14.5500 | 13.8500 | 14.5500 | +31.081% | 69 | 168 | -98.900% |
| 2026-02-17 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -18.081% | 3 | 112 | -98.559% |
| 2026-02-13 | 14.4700 | 14.4700 | 13.5500 | 13.5500 | +1.880% | 21 | 90 | -98.819% |
| 2026-02-12 | 15.4000 | 15.4000 | 13.3000 | 13.3000 | -35.593% | 11 | 90 | -98.797% |
| 2026-02-09 | 19.0000 | 20.6500 | 19.0000 | 20.6500 | +26.300% | 6 | 80 | -99.225% |
| 2026-02-06 | 15.5500 | 16.3500 | 15.5500 | 16.3500 | +9.000% | 2 | 86 | -99.021% |
| 2026-02-05 | 15.5700 | 16.0400 | 14.2000 | 15.0000 | -25.000% | 30 | 85 | -98.933% |
| 2026-02-04 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 0.000% | 1 | 59 | -99.200% |
| 2026-02-03 | 22.9000 | 22.9000 | 20.0000 | 20.0000 | +25.000% | 8 | 55 | -99.200% |
| 2026-02-02 | 15.5000 | 16.7000 | 14.5000 | 16.0000 | -23.628% | 29 | 61 | -99.000% |
| 2026-01-30 | 19.6700 | 20.9500 | 19.6700 | 20.9500 | -48.902% | 3 | 52 | -99.236% |
| 2026-01-28 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | -4.651% | 4 | 49 | -99.610% |
| 2026-01-26 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +43.333% | 3 | 45 | -99.628% |
| 2026-01-23 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +12.824% | 1 | 48 | -99.467% |
| 2026-01-20 | 26.5900 | 26.5900 | 26.5900 | 26.5900 | +15.108% | 1 | 49 | -99.398% |
| 2026-01-16 | 22.3000 | 23.1000 | 22.3000 | 23.1000 | -1.618% | 2 | 50 | -99.307% |
| 2026-01-15 | 23.0100 | 23.4800 | 23.0100 | 23.4800 | +18.287% | 6 | 50 | -99.319% |
| 2026-01-13 | 20.4000 | 21.5000 | 19.8500 | 19.8500 | +30.592% | 21 | 56 | -99.194% |
| 2026-01-09 | 14.5900 | 15.2000 | 14.5900 | 15.2000 | +16.923% | 6 | 72 | -98.947% |
| 2026-01-08 | 12.8000 | 13.1600 | 12.7400 | 13.0000 | -20.441% | 18 | 78 | -98.769% |
| 2026-01-06 | 14.7000 | 16.3400 | 14.7000 | 16.3400 | +25.692% | 15 | 60 | -99.021% |
| 2026-01-05 | 13.2000 | 14.0500 | 12.7500 | 13.0000 | +20.706% | 63 | 2 | -98.769% |
| 2026-01-02 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | 0.000% | 2 | 2 | -98.514% |