SLV261231P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.3000 | 2.4700 | 2.2500 | 2.4700 | -22.813% | 66 | 2,809 | 0.000% |
| 2026-10-30 | 3.0500 | 3.4500 | 3.0300 | 3.2000 | +71.123% | 308 | 2,639 | -22.813% |
| 2026-10-29 | 1.7900 | 1.9700 | 1.7900 | 1.8700 | +28.082% | 50 | 2,619 | +32.086% |
| 2026-10-28 | 1.3400 | 1.4600 | 1.3400 | 1.4600 | +12.308% | 16 | 2,618 | +69.178% |
| 2026-10-27 | 1.4400 | 1.4400 | 1.2600 | 1.3000 | -7.801% | 39 | 2,617 | +90.000% |
| 2026-10-26 | 1.5100 | 1.6500 | 1.3600 | 1.4100 | -6.000% | 87 | 2,583 | +75.177% |
| 2026-10-23 | 1.5000 | 1.6500 | 1.4400 | 1.5000 | +10.294% | 17 | 2,583 | +64.667% |
| 2026-10-22 | 0.9900 | 1.4000 | 0.9900 | 1.3600 | +115.873% | 390 | 2,461 | +81.618% |
| 2026-10-21 | 0.6700 | 0.6700 | 0.6300 | 0.6300 | -7.353% | 12 | 2,474 | +292.063% |
| 2026-10-20 | 0.7000 | 0.7000 | 0.6100 | 0.6800 | -13.924% | 88 | 2,508 | +263.235% |
| 2026-10-19 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | -1.250% | 4 | 2,504 | +212.658% |
| 2026-10-16 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | -5.882% | 11 | 2,503 | +208.750% |
| 2026-10-15 | 0.9100 | 0.9100 | 0.8500 | 0.8500 | -24.779% | 42 | 2,522 | +190.588% |
| 2026-10-14 | 0.9200 | 1.1400 | 0.8800 | 1.1300 | +109.259% | 86 | 2,484 | +118.584% |
| 2026-10-13 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | +17.391% | 24 | 2,481 | +357.407% |
| 2026-10-12 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | +2.222% | 2 | 2,481 | +436.957% |
| 2026-10-09 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | -26.230% | 71 | 2,491 | +448.889% |
| 2026-10-08 | 0.6200 | 0.6400 | 0.6100 | 0.6100 | +7.018% | 67 | 2,482 | +304.918% |
| 2026-10-07 | 0.6000 | 0.6300 | 0.5400 | 0.5700 | +29.545% | 75 | 2,488 | +333.333% |
| 2026-10-06 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | -10.204% | 24 | 2,494 | +461.364% |
| 2026-10-05 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | -19.672% | 23 | 2,492 | +404.082% |
| 2026-10-02 | 0.4900 | 0.6400 | 0.4900 | 0.6100 | +8.929% | 25 | 2,485 | +304.918% |
| 2026-10-01 | 0.5800 | 0.6000 | 0.5600 | 0.5600 | -11.111% | 29 | 2,494 | +341.071% |
| 2026-09-30 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | +8.621% | 23 | 2,493 | +292.063% |
| 2026-09-29 | 0.6000 | 0.6300 | 0.5800 | 0.5800 | -13.433% | 18 | 2,486 | +325.862% |
| 2026-09-28 | 0.5600 | 0.6700 | 0.5500 | 0.6700 | +91.429% | 160 | 2,453 | +268.657% |
| 2026-09-25 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -23.913% | 8 | 2,453 | +605.714% |
| 2026-09-23 | 0.4100 | 0.4600 | 0.4100 | 0.4600 | +27.778% | 89 | 2,456 | +436.957% |
| 2026-09-22 | 0.4100 | 0.4100 | 0.3600 | 0.3600 | -21.739% | 18 | 2,461 | +586.111% |
| 2026-09-21 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | -4.167% | 24 | 2,475 | +436.957% |
| 2026-09-18 | 0.5700 | 0.5700 | 0.4800 | 0.4800 | -22.581% | 60 | 2,495 | +414.583% |
| 2026-09-17 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | -28.736% | 22 | 2,480 | +298.387% |
| 2026-09-16 | 0.8000 | 0.8700 | 0.8000 | 0.8700 | -2.247% | 21 | 2,469 | +183.908% |
| 2026-09-15 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -5.319% | 5 | 2,464 | +177.528% |
| 2026-09-14 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | +17.500% | 2 | 2,463 | +162.766% |
| 2026-09-11 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | -13.043% | 32 | 2,451 | +208.750% |
| 2026-09-10 | 0.8600 | 0.9200 | 0.8500 | 0.9200 | +33.333% | 50 | 2,427 | +168.478% |
| 2026-09-09 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | -15.854% | 107 | 2,426 | +257.971% |
| 2026-09-04 | 0.8300 | 0.8400 | 0.8000 | 0.8200 | +5.128% | 165 | 2,442 | +201.220% |
| 2026-09-03 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | -12.360% | 5 | 2,443 | +216.667% |
| 2026-09-02 | 0.9000 | 0.9100 | 0.8900 | 0.8900 | -13.592% | 7 | 2,442 | +177.528% |
| 2026-09-01 | 0.9500 | 1.0300 | 0.9000 | 1.0300 | +27.160% | 50 | 2,450 | +139.806% |
| 2026-08-31 | 0.7600 | 0.8200 | 0.7600 | 0.8100 | -7.955% | 188 | 2,449 | +204.938% |
| 2026-08-28 | 0.8800 | 0.8900 | 0.8400 | 0.8800 | +17.333% | 27 | 2,436 | +180.682% |
| 2026-08-27 | 0.7600 | 0.7600 | 0.7300 | 0.7500 | -2.597% | 5 | 2,440 | +229.333% |
| 2026-08-26 | 0.7400 | 0.8000 | 0.7400 | 0.7700 | -1.282% | 6 | 2,439 | +220.779% |
| 2026-08-25 | 0.8100 | 0.8200 | 0.7500 | 0.7800 | 0.000% | 14 | 2,445 | +216.667% |
| 2026-08-24 | 0.7700 | 0.8300 | 0.7600 | 0.7800 | 0.000% | 214 | 2,421 | +216.667% |
| 2026-08-21 | 0.8200 | 0.8200 | 0.7500 | 0.7800 | -4.878% | 19 | 2,434 | +216.667% |
| 2026-08-20 | 0.8500 | 0.8500 | 0.8200 | 0.8200 | -15.464% | 10 | 2,435 | +201.220% |
| 2026-08-19 | 0.9600 | 0.9800 | 0.9600 | 0.9700 | -10.185% | 3 | 2,436 | +154.639% |
| 2026-08-18 | 1.0400 | 1.1200 | 1.0400 | 1.0800 | +1.887% | 8 | 2,436 | +128.704% |
| 2026-08-14 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | -5.357% | 9 | 2,430 | +133.019% |
| 2026-08-13 | 1.1500 | 1.1600 | 1.0800 | 1.1200 | -4.274% | 178 | 2,443 | +120.536% |
| 2026-08-12 | 1.1000 | 1.1700 | 1.0800 | 1.1700 | -0.847% | 48 | 2,434 | +111.111% |
| 2026-08-11 | 1.1900 | 1.2500 | 1.1800 | 1.1800 | +4.425% | 150 | 2,389 | +109.322% |
| 2026-08-10 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | -13.740% | 8 | 2,384 | +118.584% |
| 2026-08-07 | 1.2800 | 1.3300 | 1.2800 | 1.3100 | -14.379% | 7 | 2,382 | +88.550% |
| 2026-08-06 | 1.5500 | 1.5900 | 1.5200 | 1.5300 | -1.290% | 11 | 2,381 | +61.438% |
| 2026-08-05 | 1.7900 | 1.7900 | 1.5100 | 1.5500 | -18.421% | 42 | 2,375 | +59.355% |
| 2026-08-04 | 1.9700 | 2.0000 | 1.9000 | 1.9000 | -13.636% | 15 | 2,373 | +30.000% |
| 2026-08-03 | 2.4000 | 2.5000 | 2.2000 | 2.2000 | -8.333% | 18 | 2,369 | +12.273% |
| 2026-07-31 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +8.597% | 4 | 2,369 | +2.917% |
| 2026-07-30 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -13.333% | 9 | 2,360 | +11.765% |
| 2026-07-28 | 2.5800 | 2.5800 | 2.5500 | 2.5500 | +12.335% | 35 | 2,350 | -3.137% |
| 2026-07-27 | 2.2800 | 2.2800 | 2.2600 | 2.2700 | -11.328% | 6 | 2,349 | +8.811% |
| 2026-07-23 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +18.519% | 1 | 2,349 | -3.516% |
| 2026-07-22 | 2.2000 | 2.2000 | 2.0700 | 2.1600 | -8.861% | 34 | 2,336 | +14.352% |
| 2026-07-21 | 2.5200 | 2.5200 | 2.3700 | 2.3700 | -14.440% | 66 | 2,288 | +4.219% |
| 2026-07-20 | 2.8000 | 2.8000 | 2.7700 | 2.7700 | -8.278% | 6 | 2,285 | -10.830% |
| 2026-07-17 | 3.2200 | 3.2200 | 3.0000 | 3.0200 | -4.127% | 42 | 2,276 | -18.212% |
| 2026-07-16 | 3.0000 | 3.1600 | 3.0000 | 3.1500 | +21.154% | 48 | 2,275 | -21.587% |
| 2026-07-15 | 2.6000 | 2.6000 | 2.5500 | 2.6000 | +12.554% | 11 | 2,270 | -5.000% |
| 2026-07-14 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -7.600% | 1 | 2,270 | +6.926% |
| 2026-07-13 | 2.3300 | 2.5700 | 2.3300 | 2.5000 | +16.279% | 31 | 2,262 | -1.200% |
| 2026-07-10 | 2.1400 | 2.1500 | 2.1400 | 2.1500 | +0.939% | 10 | 2,252 | +14.884% |
| 2026-07-09 | 2.1500 | 2.2000 | 2.0800 | 2.1300 | -14.800% | 29 | 2,236 | +15.962% |
| 2026-07-08 | 2.4900 | 2.7900 | 2.4500 | 2.5000 | +11.607% | 783 | 1,471 | -1.200% |
| 2026-07-07 | 2.0400 | 2.2400 | 2.0000 | 2.2400 | +17.895% | 67 | 1,413 | +10.268% |
| 2026-07-06 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -12.844% | 5 | 1,408 | +30.000% |
| 2026-07-02 | 2.1000 | 2.1800 | 2.0000 | 2.1800 | -1.802% | 35 | 1,389 | +13.303% |
| 2026-07-01 | 2.3300 | 2.3300 | 2.2200 | 2.2200 | -8.642% | 6 | 1,385 | +11.261% |
| 2026-06-30 | 2.3500 | 2.4600 | 2.3500 | 2.4300 | -7.252% | 11 | 1,375 | +1.646% |
| 2026-06-29 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -1.132% | 1 | 1,374 | -5.725% |
| 2026-06-26 | 2.7500 | 2.7500 | 2.6100 | 2.6500 | -4.676% | 15 | 1,367 | -6.792% |
| 2026-06-25 | 3.0000 | 3.0000 | 2.7800 | 2.7800 | -14.462% | 11 | 1,662 | -11.151% |
| 2026-06-24 | 2.5800 | 3.3500 | 2.4500 | 3.2500 | +65.816% | 370 | 1,304 | -24.000% |
| 2026-06-23 | 1.9700 | 2.0100 | 1.9300 | 1.9600 | +42.029% | 14 | 1,311 | +26.020% |
| 2026-06-22 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -10.390% | 2 | 1,311 | +78.986% |
| 2026-06-18 | 1.5100 | 1.5400 | 1.4600 | 1.5400 | +6.207% | 16 | 1,318 | +60.390% |
| 2026-06-17 | 1.1400 | 1.4500 | 1.1400 | 1.4500 | +27.193% | 6 | 1,317 | +70.345% |
| 2026-06-16 | 1.1100 | 1.1400 | 1.1100 | 1.1400 | -1.724% | 3 | 1,316 | +116.667% |
| 2026-06-15 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | -21.622% | 7 | 1,323 | +112.931% |
| 2026-06-12 | 1.5500 | 1.5500 | 1.4800 | 1.4800 | -6.329% | 113 | 1,315 | +66.892% |
| 2026-06-11 | 1.9600 | 1.9600 | 1.5800 | 1.5800 | -20.202% | 14 | 1,303 | +56.329% |
| 2026-06-10 | 1.6500 | 1.9800 | 1.6500 | 1.9800 | +22.981% | 15 | 1,301 | +24.747% |
| 2026-06-09 | 1.4900 | 1.7100 | 1.4900 | 1.6100 | +22.901% | 48 | 1,322 | +53.416% |
| 2026-06-08 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -3.676% | 3 | 1,319 | +88.550% |
| 2026-06-05 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | +44.681% | 38 | 1,315 | +81.618% |
| 2026-06-04 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +1.075% | 1 | 1,316 | +162.766% |
| 2026-06-02 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | -4.124% | 5 | 1,316 | +165.591% |
| 2026-06-01 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 4 | 1,316 | +154.639% |
| 2026-05-29 | 1.0100 | 1.0100 | 0.9700 | 0.9700 | -11.009% | 7 | 1,310 | +154.639% |
| 2026-05-27 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -2.679% | 10 | 1,301 | +126.606% |
| 2026-05-22 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -8.943% | 1 | 1,300 | +120.536% |
| 2026-05-21 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -8.209% | 100 | 1,200 | +100.813% |
| 2026-05-18 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -8.219% | 1 | 1,199 | +84.328% |
| 2026-05-15 | 1.5500 | 1.5500 | 1.4600 | 1.4600 | +23.729% | 11 | 1,188 | +69.178% |
| 2026-05-14 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +1.724% | 2 | 1,188 | +109.322% |
| 2026-05-13 | 1.1100 | 1.1600 | 1.1100 | 1.1600 | +9.434% | 15 | 1,176 | +112.931% |
| 2026-05-11 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -21.481% | 7 | 1,181 | +133.019% |
| 2026-04-30 | 1.3700 | 1.3900 | 1.3500 | 1.3500 | -11.765% | 21 | 1,181 | +82.963% |
| 2026-04-29 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | +0.658% | 100 | 1,163 | +61.438% |
| 2026-04-28 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +5.556% | 100 | 1,183 | +62.500% |
| 2026-04-27 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +1.408% | 8 | 1,083 | +71.528% |
| 2026-04-24 | 1.5000 | 1.5000 | 1.4200 | 1.4200 | -9.554% | 3 | 1,083 | +73.944% |
| 2026-04-23 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +13.768% | 7 | 1,081 | +57.325% |
| 2026-04-22 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -10.968% | 3 | 1,081 | +78.986% |
| 2026-04-21 | 1.5500 | 1.5600 | 1.5500 | 1.5500 | +17.424% | 3 | 1,081 | +59.355% |
| 2026-04-20 | 1.3800 | 1.3800 | 1.3000 | 1.3200 | -12.000% | 6 | 1,081 | +87.121% |
| 2026-04-16 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | -3.226% | 8 | 1,076 | +64.667% |
| 2026-04-15 | 1.5100 | 1.5500 | 1.5100 | 1.5500 | -2.516% | 5 | 1,077 | +59.355% |
| 2026-04-14 | 1.5800 | 1.5900 | 1.5700 | 1.5900 | -14.054% | 4 | 1,080 | +55.346% |
| 2026-04-13 | 1.9700 | 1.9900 | 1.8500 | 1.8500 | -7.500% | 217 | 1,083 | +33.514% |
| 2026-04-09 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | -11.111% | 3 | 1,095 | +23.500% |
| 2026-04-08 | 2.2000 | 2.2500 | 2.2000 | 2.2500 | -20.495% | 6 | 1,093 | +9.778% |
| 2026-04-07 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +8.846% | 2 | 1,093 | -12.721% |
| 2026-04-06 | 2.7200 | 2.7200 | 2.6000 | 2.6000 | -11.263% | 3 | 1,091 | -5.000% |
| 2026-04-02 | 3.0500 | 3.0500 | 2.9300 | 2.9300 | +18.145% | 503 | 1,089 | -15.700% |
| 2026-04-01 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | -12.982% | 667 | 1,089 | -0.403% |
| 2026-03-31 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | -14.925% | 4 | 479 | -13.333% |
| 2026-03-30 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -5.634% | 2 | 477 | -26.269% |
| 2026-03-27 | 3.5100 | 3.5500 | 3.2600 | 3.5500 | +9.231% | 445 | 475 | -30.423% |
| 2026-03-26 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +19.048% | 1 | 219 | -24.000% |
| 2026-03-25 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -14.688% | 5 | 218 | -9.524% |
| 2026-03-24 | 3.3000 | 3.3000 | 3.1000 | 3.2000 | +7.383% | 35 | 218 | -22.813% |
| 2026-03-23 | 3.2500 | 3.2500 | 2.9800 | 2.9800 | -5.696% | 8 | 186 | -17.114% |
| 2026-03-20 | 2.7500 | 3.1700 | 2.7500 | 3.1600 | +22.957% | 9 | 182 | -21.835% |
| 2026-03-19 | 3.1500 | 3.1500 | 2.5700 | 2.5700 | +16.818% | 8 | 182 | -3.891% |
| 2026-03-18 | 2.1100 | 2.2000 | 2.1100 | 2.2000 | +7.317% | 2 | 178 | +12.273% |
| 2026-03-17 | 2.1000 | 2.1000 | 2.0500 | 2.0500 | -10.480% | 10 | 177 | +20.488% |
| 2026-03-13 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +11.707% | 1 | 175 | +7.860% |
| 2026-03-11 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | -2.381% | 2 | 176 | +20.488% |
| 2026-03-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 3 | 174 | +17.619% |
| 2026-03-04 | 2.4700 | 2.4700 | 2.4000 | 2.4000 | -6.977% | 8 | 174 | +2.917% |
| 2026-03-03 | 3.1500 | 3.1500 | 2.5800 | 2.5800 | +8.403% | 5 | 177 | -4.264% |
| 2026-03-02 | 2.2800 | 2.3800 | 2.2800 | 2.3800 | +17.822% | 35 | 174 | +3.782% |
| 2026-02-27 | 2.1500 | 2.1500 | 2.0200 | 2.0200 | -9.821% | 6 | 139 | +22.277% |
| 2026-02-26 | 2.2500 | 2.2500 | 2.2400 | 2.2400 | +3.226% | 18 | 133 | +10.268% |
| 2026-02-25 | 2.2300 | 2.2300 | 2.0000 | 2.1700 | -11.789% | 102 | 133 | +13.825% |
| 2026-02-24 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -12.143% | 1 | 133 | +0.407% |
| 2026-02-23 | 2.7500 | 2.8000 | 2.7500 | 2.8000 | +30.233% | 6 | 133 | -11.786% |
| 2026-02-17 | 2.1700 | 2.3400 | 2.1500 | 2.1500 | +7.500% | 124 | 129 | +14.884% |
| 2026-02-11 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -15.966% | 1 | 6 | +23.500% |
| 2026-02-09 | 2.2400 | 2.3800 | 2.2400 | 2.3800 | -13.455% | 4 | 5 | +3.782% |
| 2026-02-06 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 0.000% | 1 | 0 | -10.182% |