SLV261231P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8000 | 0.9000 | 0.8000 | 0.9000 | -31.818% | 69 | 3,543 | 0.000% |
| 2026-10-30 | 1.1800 | 1.4900 | 1.1800 | 1.3200 | +120.000% | 710 | 3,162 | -31.818% |
| 2026-10-29 | 0.6500 | 0.6900 | 0.6000 | 0.6000 | +30.435% | 764 | 2,749 | +50.000% |
| 2026-10-28 | 0.5200 | 0.5200 | 0.4600 | 0.4600 | +6.977% | 2 | 2,750 | +95.652% |
| 2026-10-27 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | -10.417% | 52 | 2,700 | +109.302% |
| 2026-10-26 | 0.5400 | 0.5400 | 0.4800 | 0.4800 | -9.434% | 5 | 2,697 | +87.500% |
| 2026-10-23 | 0.4000 | 0.6800 | 0.4000 | 0.5300 | +10.417% | 177 | 2,669 | +69.811% |
| 2026-10-22 | 0.3600 | 0.5000 | 0.3500 | 0.4800 | +152.632% | 32 | 2,663 | +87.500% |
| 2026-10-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 3 | 2,774 | +373.684% |
| 2026-10-20 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | -16.000% | 2 | 2,775 | +328.571% |
| 2026-10-19 | 0.2400 | 0.2800 | 0.2400 | 0.2500 | -13.793% | 9 | 2,773 | +260.000% |
| 2026-10-16 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | +11.538% | 1,214 | 2,977 | +210.345% |
| 2026-10-15 | 0.3100 | 0.4000 | 0.2600 | 0.2600 | -29.730% | 119 | 2,875 | +246.154% |
| 2026-10-14 | 0.2800 | 0.3700 | 0.2800 | 0.3700 | +117.647% | 31 | 2,891 | +143.243% |
| 2026-10-13 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +6.250% | 11 | 2,880 | +429.412% |
| 2026-10-09 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -23.810% | 1 | 2,881 | +462.500% |
| 2026-10-08 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 2 | 2,879 | +328.571% |
| 2026-10-07 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | +31.250% | 2 | 2,882 | +328.571% |
| 2026-10-06 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | -11.111% | 7 | 2,879 | +462.500% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -25.000% | 11 | 2,880 | +400.000% |
| 2026-10-02 | 0.1700 | 0.2400 | 0.1700 | 0.2400 | +4.348% | 10 | 2,871 | +275.000% |
| 2026-09-30 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | +4.545% | 8 | 2,869 | +291.304% |
| 2026-09-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 4 | 2,869 | +309.091% |
| 2026-09-28 | 0.2000 | 0.2400 | 0.2000 | 0.2300 | +64.286% | 85 | 2,866 | +291.304% |
| 2026-09-25 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -22.222% | 2 | 2,866 | +542.857% |
| 2026-09-23 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | +5.882% | 9 | 2,875 | +400.000% |
| 2026-09-22 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -19.048% | 4 | 2,877 | +429.412% |
| 2026-09-21 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | -12.500% | 11 | 2,878 | +328.571% |
| 2026-09-18 | 0.2100 | 0.2400 | 0.2100 | 0.2400 | -25.000% | 4 | 2,878 | +275.000% |
| 2026-09-16 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | -13.514% | 10 | 2,888 | +181.250% |
| 2026-09-15 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | -5.128% | 22 | 2,868 | +143.243% |
| 2026-09-14 | 0.4000 | 0.4300 | 0.3700 | 0.3900 | +11.429% | 183 | 2,866 | +130.769% |
| 2026-09-11 | 0.3400 | 0.3700 | 0.3300 | 0.3500 | -10.256% | 41 | 2,867 | +157.143% |
| 2026-09-10 | 0.3700 | 0.4100 | 0.3700 | 0.3900 | +21.875% | 8 | 2,866 | +130.769% |
| 2026-09-09 | 0.3400 | 0.3400 | 0.2900 | 0.3200 | -5.882% | 17 | 2,867 | +181.250% |
| 2026-09-08 | 0.3200 | 0.3600 | 0.3200 | 0.3400 | -2.857% | 19 | 2,868 | +164.706% |
| 2026-09-04 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -5.405% | 36 | 2,884 | +157.143% |
| 2026-09-03 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | -5.128% | 47 | 2,868 | +143.243% |
| 2026-09-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 14 | 2,888 | +130.769% |
| 2026-09-01 | 0.4000 | 0.4500 | 0.3700 | 0.4500 | +28.571% | 330 | 2,585 | +100.000% |
| 2026-08-31 | 0.3400 | 0.3600 | 0.3300 | 0.3500 | -10.256% | 430 | 2,190 | +157.143% |
| 2026-08-28 | 0.3300 | 0.4200 | 0.3200 | 0.3900 | +14.706% | 44 | 2,169 | +130.769% |
| 2026-08-27 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 21 | 2,169 | +164.706% |
| 2026-08-26 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.000% | 3 | 2,166 | +143.243% |
| 2026-08-25 | 0.4000 | 0.4000 | 0.3600 | 0.3700 | +5.714% | 516 | 1,677 | +143.243% |
| 2026-08-24 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -12.500% | 3 | 1,677 | +157.143% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | -6.977% | 14 | 1,678 | +125.000% |
| 2026-08-20 | 0.4200 | 0.4300 | 0.4000 | 0.4300 | -8.511% | 4 | 1,680 | +109.302% |
| 2026-08-19 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | -11.321% | 17 | 1,689 | +91.489% |
| 2026-08-18 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | -5.357% | 17 | 1,683 | +69.811% |
| 2026-08-13 | 0.5200 | 0.5700 | 0.5200 | 0.5600 | -1.754% | 67 | 1,688 | +60.714% |
| 2026-08-11 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | +3.636% | 44 | 1,698 | +57.895% |
| 2026-08-10 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -12.698% | 23 | 1,681 | +63.636% |
| 2026-08-07 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | -17.105% | 3 | 1,680 | +42.857% |
| 2026-08-05 | 0.7700 | 0.7800 | 0.7400 | 0.7600 | -35.593% | 52 | 1,723 | +18.421% |
| 2026-07-31 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +9.259% | 1 | 1,722 | -23.729% |
| 2026-07-30 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | -17.557% | 58 | 1,665 | -16.667% |
| 2026-07-29 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +0.769% | 5 | 1,660 | -31.298% |
| 2026-07-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +0.775% | 1 | 1,660 | -30.769% |
| 2026-07-23 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +18.349% | 1 | 1,661 | -30.233% |
| 2026-07-22 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -30.573% | 5 | 1,662 | -17.431% |
| 2026-07-20 | 1.5000 | 1.5700 | 1.4800 | 1.5700 | -6.548% | 24 | 1,662 | -42.675% |
| 2026-07-16 | 1.6200 | 1.7500 | 1.5300 | 1.6800 | +22.628% | 633 | 1,136 | -46.429% |
| 2026-07-15 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | +14.167% | 214 | 923 | -34.307% |
| 2026-07-14 | 1.1300 | 1.2000 | 1.1100 | 1.2000 | -6.977% | 17 | 910 | -25.000% |
| 2026-07-13 | 1.1500 | 1.3100 | 1.1300 | 1.2900 | +17.273% | 48 | 900 | -30.233% |
| 2026-07-10 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -0.901% | 1 | 900 | -18.182% |
| 2026-07-09 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | -23.448% | 4 | 904 | -18.919% |
| 2026-07-08 | 1.2800 | 1.4500 | 1.2800 | 1.4500 | +26.087% | 2 | 903 | -37.931% |
| 2026-07-07 | 1.0800 | 1.1500 | 1.0800 | 1.1500 | +13.861% | 12 | 892 | -21.739% |
| 2026-07-06 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | -13.675% | 20 | 892 | -10.891% |
| 2026-07-02 | 1.1500 | 1.1700 | 1.1300 | 1.1700 | -10.000% | 8 | 893 | -23.077% |
| 2026-07-01 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | -3.704% | 2 | 922 | -30.769% |
| 2026-06-30 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -7.534% | 10 | 922 | -33.333% |
| 2026-06-29 | 1.5300 | 1.5300 | 1.4600 | 1.4600 | +1.389% | 36 | 920 | -38.356% |
| 2026-06-26 | 1.5800 | 1.5800 | 1.4100 | 1.4400 | -10.000% | 30 | 917 | -37.500% |
| 2026-06-25 | 1.5400 | 1.6000 | 1.5400 | 1.6000 | -11.111% | 10 | 932 | -43.750% |
| 2026-06-24 | 1.3400 | 1.8400 | 1.2700 | 1.8000 | +80.000% | 84 | 916 | -50.000% |
| 2026-06-23 | 0.9600 | 1.0400 | 0.9600 | 1.0000 | +28.205% | 57 | 926 | -10.000% |
| 2026-06-22 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -1.266% | 10 | 916 | +15.385% |
| 2026-06-18 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +5.333% | 1 | 916 | +13.924% |
| 2026-06-17 | 0.5800 | 0.7500 | 0.5800 | 0.7500 | +29.310% | 98 | 931 | +20.000% |
| 2026-06-16 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -28.395% | 3 | 934 | +55.172% |
| 2026-06-12 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | -11.957% | 47 | 922 | +11.111% |
| 2026-06-11 | 1.0300 | 1.0600 | 0.8700 | 0.9200 | -12.381% | 73 | 899 | -2.174% |
| 2026-06-10 | 0.8700 | 1.0600 | 0.8700 | 1.0500 | +28.049% | 46 | 857 | -14.286% |
| 2026-06-09 | 0.6900 | 0.8800 | 0.6900 | 0.8200 | +26.154% | 49 | 884 | +9.756% |
| 2026-06-05 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | +32.653% | 61 | 823 | +38.462% |
| 2026-06-04 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 3 | 822 | +83.673% |
| 2026-06-03 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +10.638% | 2 | 823 | +73.077% |
| 2026-06-02 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | -11.321% | 10 | 833 | +91.489% |
| 2026-06-01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +1.923% | 12 | 833 | +69.811% |
| 2026-05-29 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -1.887% | 300 | 833 | +73.077% |
| 2026-05-28 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | -13.115% | 5 | 830 | +69.811% |
| 2026-05-27 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | +7.018% | 4 | 828 | +47.541% |
| 2026-05-26 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -12.308% | 3 | 827 | +57.895% |
| 2026-05-22 | 0.6800 | 0.6800 | 0.6400 | 0.6500 | -4.412% | 304 | 534 | +38.462% |
| 2026-05-21 | 0.7600 | 0.7600 | 0.6800 | 0.6800 | -6.849% | 15 | 527 | +32.353% |
| 2026-05-20 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -16.092% | 1 | 526 | +23.288% |
| 2026-05-19 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +2.353% | 30 | 496 | +3.448% |
| 2026-05-15 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | +18.056% | 8 | 497 | +5.882% |
| 2026-05-13 | 0.6300 | 0.7200 | 0.6300 | 0.7200 | +4.348% | 18 | 504 | +25.000% |
| 2026-05-12 | 0.7000 | 0.7000 | 0.6800 | 0.6900 | +2.985% | 3 | 505 | +30.435% |
| 2026-05-11 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | +8.065% | 51 | 505 | +34.328% |
| 2026-05-07 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | -1.587% | 14 | 505 | +45.161% |
| 2026-05-06 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | -13.699% | 45 | 519 | +42.857% |
| 2026-05-05 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -1.351% | 1 | 534 | +23.288% |
| 2026-04-30 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -8.642% | 10 | 533 | +21.622% |
| 2026-04-29 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +8.000% | 2 | 533 | +11.111% |
| 2026-04-28 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | -5.063% | 2 | 531 | +20.000% |
| 2026-04-27 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +6.757% | 42 | 530 | +13.924% |
| 2026-04-20 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -2.632% | 1 | 570 | +21.622% |
| 2026-04-17 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | -20.000% | 32 | 570 | +18.421% |
| 2026-04-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 203 | 592 | -5.263% |
| 2026-04-13 | 1.1700 | 1.1800 | 1.1000 | 1.1000 | -0.901% | 55 | 642 | -18.182% |
| 2026-04-10 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | -5.932% | 3 | 681 | -18.919% |
| 2026-04-09 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | -3.279% | 50 | 680 | -23.729% |
| 2026-04-08 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -28.235% | 1 | 676 | -26.230% |
| 2026-04-07 | 1.7000 | 1.7100 | 1.6600 | 1.7000 | +8.974% | 30 | 684 | -47.059% |
| 2026-04-06 | 1.6500 | 1.6600 | 1.5600 | 1.5600 | -7.692% | 51 | 707 | -42.308% |
| 2026-04-02 | 1.8400 | 1.8700 | 1.6900 | 1.6900 | +12.667% | 232 | 940 | -46.746% |
| 2026-04-01 | 1.5200 | 1.5200 | 1.4800 | 1.5000 | -7.407% | 5 | 940 | -40.000% |
| 2026-03-31 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -23.223% | 44 | 940 | -44.444% |
| 2026-03-30 | 2.1200 | 2.1200 | 2.0200 | 2.1100 | -1.860% | 256 | 896 | -57.346% |
| 2026-03-27 | 2.1100 | 2.1500 | 2.0700 | 2.1500 | +4.369% | 9 | 671 | -58.140% |
| 2026-03-26 | 1.9800 | 2.1500 | 1.9700 | 2.0600 | +25.610% | 466 | 667 | -56.311% |
| 2026-03-25 | 1.6100 | 1.6400 | 1.6100 | 1.6400 | -14.583% | 253 | 559 | -45.122% |
| 2026-03-24 | 2.0000 | 2.0000 | 1.9200 | 1.9200 | -1.031% | 6 | 407 | -53.125% |
| 2026-03-23 | 1.8000 | 2.1000 | 1.7100 | 1.9400 | +3.191% | 241 | 406 | -53.608% |
| 2026-03-19 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +48.031% | 15 | 527 | -52.128% |
| 2026-03-18 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | +4.098% | 7 | 582 | -29.134% |
| 2026-03-17 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | -0.813% | 121 | 581 | -26.230% |
| 2026-03-16 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | -13.986% | 14 | 623 | -26.829% |
| 2026-03-13 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | +10.853% | 118 | 623 | -37.063% |
| 2026-03-12 | 1.2200 | 1.3000 | 1.2200 | 1.2900 | +2.381% | 114 | 505 | -30.233% |
| 2026-03-11 | 1.3000 | 1.3000 | 1.2400 | 1.2600 | -5.263% | 302 | 404 | -28.571% |
| 2026-03-06 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | -12.500% | 11 | 172 | -32.331% |
| 2026-03-05 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -1.299% | 1 | 172 | -40.789% |
| 2026-03-04 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +1.316% | 10 | 171 | -41.558% |
| 2026-03-03 | 1.6500 | 1.8800 | 1.5100 | 1.5200 | +2.013% | 18 | 161 | -40.789% |
| 2026-03-02 | 1.2300 | 1.4900 | 1.2300 | 1.4900 | +17.323% | 31 | 161 | -39.597% |
| 2026-02-27 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -5.926% | 50 | 135 | -29.134% |
| 2026-02-26 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +8.000% | 15 | 180 | -33.333% |
| 2026-02-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -18.301% | 10 | 170 | -28.000% |
| 2026-02-24 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -8.929% | 10 | 170 | -41.176% |
| 2026-02-23 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +5.000% | 15 | 173 | -46.429% |
| 2026-02-20 | 1.3000 | 1.6000 | 1.3000 | 1.6000 | +33.333% | 71 | 158 | -43.750% |
| 2026-02-19 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 1 | 118 | -25.000% |
| 2026-02-18 | 1.1200 | 1.2100 | 1.1200 | 1.2100 | -1.626% | 32 | 117 | -25.620% |
| 2026-02-17 | 1.1500 | 1.2400 | 1.1500 | 1.2300 | +20.588% | 68 | 117 | -26.829% |
| 2026-02-13 | 1.1600 | 1.1600 | 0.9000 | 1.0200 | -20.930% | 106 | 49 | -11.765% |
| 2026-02-12 | 1.0600 | 1.2900 | 1.0600 | 1.2900 | +3.200% | 23 | 49 | -30.233% |
| 2026-02-10 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | -7.407% | 6 | 29 | -28.000% |
| 2026-02-09 | 1.2300 | 1.3800 | 1.2300 | 1.3500 | -14.013% | 5 | 23 | -33.333% |
| 2026-02-06 | 1.6200 | 1.6200 | 1.5700 | 1.5700 | 0.000% | 18 | 0 | -42.675% |