SLV261231P00049000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.6000 | 4.8000 | 4.4500 | 4.8000 | -18.228% | 16 | 2,487 | 0.000% |
| 2026-10-30 | 5.6100 | 5.9800 | 5.5000 | 5.8700 | +56.533% | 15 | 2,505 | -18.228% |
| 2026-10-29 | 3.9300 | 3.9500 | 3.6500 | 3.7500 | +22.549% | 321 | 2,816 | +28.000% |
| 2026-10-28 | 3.2500 | 3.2500 | 3.0000 | 3.0600 | +9.677% | 14 | 2,807 | +56.863% |
| 2026-10-27 | 2.8700 | 2.8700 | 2.7900 | 2.7900 | -7.000% | 41 | 2,803 | +72.043% |
| 2026-10-26 | 3.4000 | 3.4000 | 2.9200 | 3.0000 | -4.459% | 97 | 2,800 | +60.000% |
| 2026-10-23 | 3.2000 | 3.4100 | 3.0000 | 3.1400 | +10.563% | 15 | 2,821 | +52.866% |
| 2026-10-22 | 2.5100 | 2.8900 | 2.4800 | 2.8400 | +85.621% | 192 | 2,852 | +69.014% |
| 2026-10-21 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | -0.649% | 102 | 2,837 | +213.725% |
| 2026-10-20 | 1.5700 | 1.5900 | 1.5100 | 1.5400 | -14.444% | 32 | 2,824 | +211.688% |
| 2026-10-19 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | -2.174% | 3 | 2,824 | +166.667% |
| 2026-10-16 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -6.599% | 1 | 2,823 | +160.870% |
| 2026-10-15 | 2.1000 | 2.1000 | 1.9700 | 1.9700 | -20.565% | 84 | 2,820 | +143.655% |
| 2026-10-14 | 1.9700 | 2.4800 | 1.9700 | 2.4800 | +86.466% | 150 | 2,720 | +93.548% |
| 2026-10-13 | 1.1600 | 1.3300 | 1.1600 | 1.3300 | +20.909% | 22 | 2,725 | +260.902% |
| 2026-10-12 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | +5.769% | 4 | 2,724 | +336.364% |
| 2026-10-09 | 1.0500 | 1.0500 | 1.0100 | 1.0400 | -29.252% | 11 | 2,732 | +361.538% |
| 2026-10-08 | 1.4600 | 1.5200 | 1.4600 | 1.4700 | +3.521% | 23 | 2,719 | +226.531% |
| 2026-10-07 | 1.4400 | 1.4500 | 1.4200 | 1.4200 | +42.000% | 7 | 2,738 | +238.028% |
| 2026-10-06 | 1.0800 | 1.0800 | 1.0000 | 1.0000 | -11.504% | 5 | 2,738 | +380.000% |
| 2026-10-05 | 1.1800 | 1.1800 | 1.1200 | 1.1300 | -16.296% | 1,087 | 1,695 | +324.779% |
| 2026-10-02 | 1.2400 | 1.4400 | 1.2400 | 1.3500 | +8.871% | 26 | 1,703 | +255.556% |
| 2026-10-01 | 1.2400 | 1.2900 | 1.2400 | 1.2400 | -15.646% | 5 | 1,702 | +287.097% |
| 2026-09-30 | 1.4100 | 1.4700 | 1.4100 | 1.4700 | +14.844% | 4 | 1,703 | +226.531% |
| 2026-09-29 | 1.3100 | 1.3700 | 1.2600 | 1.2800 | -11.111% | 8 | 1,706 | +275.000% |
| 2026-09-28 | 1.2500 | 1.4400 | 1.2500 | 1.4400 | +84.615% | 15 | 1,699 | +233.333% |
| 2026-09-25 | 0.9000 | 0.9000 | 0.7800 | 0.7800 | -22.000% | 4 | 1,699 | +515.385% |
| 2026-09-24 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | +5.263% | 3 | 1,701 | +380.000% |
| 2026-09-23 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +23.377% | 3 | 1,700 | +405.263% |
| 2026-09-22 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | -14.444% | 15 | 1,691 | +523.377% |
| 2026-09-21 | 0.9400 | 0.9800 | 0.9000 | 0.9000 | -9.091% | 56 | 1,701 | +433.333% |
| 2026-09-18 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | -16.807% | 2 | 1,703 | +384.848% |
| 2026-09-17 | 1.2100 | 1.2200 | 1.1900 | 1.1900 | -17.361% | 25 | 1,703 | +303.361% |
| 2026-09-16 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -11.111% | 1 | 1,703 | +233.333% |
| 2026-09-15 | 1.7500 | 1.7600 | 1.6200 | 1.6200 | -6.358% | 17 | 1,698 | +196.296% |
| 2026-09-14 | 1.7900 | 1.8500 | 1.7300 | 1.7300 | +8.805% | 4 | 1,699 | +177.457% |
| 2026-09-11 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -5.357% | 1 | 1,700 | +201.887% |
| 2026-09-10 | 1.6300 | 1.6800 | 1.6200 | 1.6800 | +29.231% | 3 | 1,698 | +185.714% |
| 2026-09-09 | 1.3300 | 1.3300 | 1.3000 | 1.3000 | -6.475% | 4 | 1,696 | +269.231% |
| 2026-09-08 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | -9.150% | 2 | 1,697 | +245.324% |
| 2026-09-04 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | +2.685% | 4 | 1,695 | +213.725% |
| 2026-09-03 | 1.4700 | 1.4900 | 1.4100 | 1.4900 | -11.310% | 5 | 1,692 | +222.148% |
| 2026-09-02 | 1.6300 | 1.6800 | 1.6300 | 1.6800 | -6.145% | 141 | 1,641 | +185.714% |
| 2026-09-01 | 1.6800 | 1.7900 | 1.6400 | 1.7900 | +19.333% | 12 | 1,639 | +168.156% |
| 2026-08-31 | 1.4800 | 1.5000 | 1.4800 | 1.5000 | -6.832% | 2 | 1,639 | +220.000% |
| 2026-08-28 | 1.1900 | 1.6800 | 1.1900 | 1.6100 | +22.901% | 227 | 1,625 | +198.137% |
| 2026-08-27 | 1.4600 | 1.4600 | 1.3100 | 1.3100 | -8.392% | 5 | 1,627 | +266.412% |
| 2026-08-26 | 1.4700 | 1.4700 | 1.4300 | 1.4300 | +3.623% | 2 | 1,629 | +235.664% |
| 2026-08-25 | 1.4100 | 1.4100 | 1.3400 | 1.3800 | -0.719% | 161 | 1,630 | +247.826% |
| 2026-08-24 | 1.4000 | 1.4700 | 1.3700 | 1.3900 | +2.963% | 259 | 1,642 | +245.324% |
| 2026-08-21 | 1.3200 | 1.4100 | 1.3200 | 1.3500 | -10.000% | 38 | 1,682 | +255.556% |
| 2026-08-20 | 1.4700 | 1.5100 | 1.4400 | 1.5000 | -12.791% | 34 | 1,697 | +220.000% |
| 2026-08-19 | 1.7400 | 1.7400 | 1.7100 | 1.7200 | -11.795% | 103 | 1,721 | +179.070% |
| 2026-08-18 | 1.9300 | 1.9500 | 1.9300 | 1.9500 | +18.182% | 19 | 1,721 | +146.154% |
| 2026-08-17 | 1.7500 | 1.7500 | 1.6500 | 1.6500 | -12.234% | 72 | 1,744 | +190.909% |
| 2026-08-14 | 1.8400 | 1.8800 | 1.8400 | 1.8800 | -2.591% | 3 | 1,746 | +155.319% |
| 2026-08-13 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | -2.525% | 2 | 1,748 | +148.705% |
| 2026-08-12 | 1.8900 | 1.9800 | 1.8900 | 1.9800 | -2.463% | 72 | 1,799 | +142.424% |
| 2026-08-11 | 1.9900 | 2.1100 | 1.9900 | 2.0300 | +3.571% | 73 | 1,790 | +136.453% |
| 2026-08-10 | 2.0400 | 2.0400 | 1.9600 | 1.9600 | -14.783% | 24 | 1,791 | +144.898% |
| 2026-08-07 | 2.2900 | 2.3000 | 2.2600 | 2.3000 | -12.548% | 22 | 1,793 | +108.696% |
| 2026-08-06 | 2.7100 | 2.7100 | 2.6300 | 2.6300 | -0.379% | 2 | 1,794 | +82.510% |
| 2026-08-05 | 2.5600 | 2.6400 | 2.5400 | 2.6400 | -17.500% | 22 | 1,795 | +81.818% |
| 2026-08-04 | 3.2500 | 3.2500 | 3.1500 | 3.2000 | -11.111% | 29 | 1,793 | +50.000% |
| 2026-08-03 | 3.9000 | 3.9000 | 3.6000 | 3.6000 | -4.000% | 20 | 1,786 | +33.333% |
| 2026-07-31 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | +4.749% | 502 | 2,287 | +28.000% |
| 2026-07-30 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -13.735% | 1 | 2,404 | +34.078% |
| 2026-07-29 | 4.0600 | 4.1900 | 4.0500 | 4.1500 | +3.750% | 249 | 2,405 | +15.663% |
| 2026-07-28 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 1 | 2,404 | +20.000% |
| 2026-07-27 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -2.145% | 2 | 2,406 | +31.507% |
| 2026-07-24 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +8.116% | 11 | 2,406 | +28.686% |
| 2026-07-22 | 3.3500 | 3.4900 | 3.2900 | 3.4500 | -5.479% | 13 | 2,397 | +39.130% |
| 2026-07-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -22.505% | 5 | 2,393 | +31.507% |
| 2026-07-17 | 5.1000 | 5.1000 | 4.7000 | 4.7100 | -2.887% | 503 | 2,267 | +1.911% |
| 2026-07-16 | 4.8200 | 4.9600 | 4.5500 | 4.8500 | +17.718% | 17 | 2,266 | -1.031% |
| 2026-07-15 | 4.0500 | 4.1200 | 4.0500 | 4.1200 | +14.444% | 2 | 2,267 | +16.505% |
| 2026-07-14 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | -12.621% | 2 | 2,268 | +33.333% |
| 2026-07-13 | 3.8200 | 4.1200 | 3.8200 | 4.1200 | +19.420% | 7 | 2,265 | +16.505% |
| 2026-07-10 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +0.877% | 1 | 2,266 | +39.130% |
| 2026-07-09 | 3.4000 | 3.4500 | 3.4000 | 3.4200 | -13.418% | 11 | 2,267 | +40.351% |
| 2026-07-08 | 3.9500 | 4.4000 | 3.9500 | 3.9500 | +12.857% | 7 | 2,268 | +21.519% |
| 2026-07-07 | 3.3000 | 3.6000 | 3.3000 | 3.5000 | +13.636% | 6 | 2,268 | +37.143% |
| 2026-07-06 | 3.1500 | 3.1500 | 3.0800 | 3.0800 | -12.000% | 3 | 2,268 | +55.844% |
| 2026-07-02 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | -7.895% | 3 | 2,267 | +37.143% |
| 2026-07-01 | 3.7000 | 3.8000 | 3.6500 | 3.8000 | -11.422% | 16 | 2,253 | +26.316% |
| 2026-06-29 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -2.278% | 1 | 2,253 | +11.888% |
| 2026-06-25 | 4.4300 | 4.4300 | 4.3900 | 4.3900 | -10.408% | 2 | 2,252 | +9.339% |
| 2026-06-24 | 4.0500 | 5.1500 | 3.8900 | 4.9000 | +53.125% | 18 | 2,249 | -2.041% |
| 2026-06-23 | 3.2000 | 3.2000 | 3.0500 | 3.2000 | +24.514% | 19 | 2,247 | +50.000% |
| 2026-06-18 | 2.3900 | 2.5700 | 2.3900 | 2.5700 | +9.362% | 5 | 2,243 | +86.770% |
| 2026-06-17 | 2.1700 | 2.3500 | 2.1700 | 2.3500 | +27.027% | 4 | 2,239 | +104.255% |
| 2026-06-16 | 1.8100 | 1.8500 | 1.8100 | 1.8500 | -2.632% | 2 | 2,237 | +159.459% |
| 2026-06-15 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | -29.104% | 49 | 2,212 | +152.632% |
| 2026-06-11 | 3.0900 | 3.0900 | 2.6800 | 2.6800 | -14.921% | 3 | 2,209 | +79.104% |
| 2026-06-10 | 2.9200 | 3.2000 | 2.9200 | 3.1500 | +21.622% | 1,382 | 937 | +52.381% |
| 2026-06-09 | 2.6600 | 2.6600 | 2.5700 | 2.5900 | +26.341% | 3 | 935 | +85.328% |
| 2026-06-05 | 1.8800 | 2.0500 | 1.8800 | 2.0500 | +39.456% | 12 | 933 | +134.146% |
| 2026-06-04 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -0.676% | 10 | 923 | +226.531% |
| 2026-06-02 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -5.128% | 8 | 931 | +224.324% |
| 2026-06-01 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -13.812% | 6 | 925 | +207.692% |
| 2026-05-27 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +7.101% | 1 | 924 | +165.193% |
| 2026-05-26 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -24.554% | 1 | 925 | +184.024% |
| 2026-05-19 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +31.765% | 1 | 924 | +114.286% |
| 2026-05-13 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 15 | 917 | +182.353% |
| 2026-05-12 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +5.590% | 1 | 916 | +182.353% |
| 2026-05-11 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -4.167% | 5 | 921 | +198.137% |
| 2026-05-08 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 0.000% | 8 | 921 | +185.714% |
| 2026-05-07 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | -19.617% | 3 | 921 | +185.714% |
| 2026-05-05 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +4.500% | 10 | 918 | +129.665% |
| 2026-05-04 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +11.111% | 1 | 908 | +140.000% |
| 2026-05-01 | 1.7800 | 1.8000 | 1.7800 | 1.8000 | -21.739% | 3 | 904 | +166.667% |
| 2026-04-28 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +5.023% | 4 | 904 | +108.696% |
| 2026-04-27 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +8.416% | 42 | 900 | +119.178% |
| 2026-04-20 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +3.061% | 1 | 898 | +137.624% |
| 2026-04-17 | 2.0000 | 2.0000 | 1.9000 | 1.9600 | -11.312% | 12 | 898 | +144.898% |
| 2026-04-16 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -3.913% | 1 | 902 | +117.195% |
| 2026-04-15 | 2.2700 | 2.3000 | 2.2700 | 2.3000 | -0.862% | 4 | 902 | +108.696% |
| 2026-04-14 | 2.3300 | 2.3300 | 2.3200 | 2.3200 | -13.433% | 3 | 906 | +106.897% |
| 2026-04-13 | 2.9000 | 2.9000 | 2.6800 | 2.6800 | -45.859% | 3 | 909 | +79.104% |
| 2026-03-27 | 4.8500 | 4.9500 | 4.5500 | 4.9500 | -1.394% | 444 | 907 | -3.030% |
| 2026-03-26 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +23.951% | 100 | 480 | -4.382% |
| 2026-03-25 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -15.625% | 69 | 380 | +18.519% |
| 2026-03-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +3.226% | 1 | 311 | 0.000% |
| 2026-03-23 | 4.3100 | 4.6500 | 4.3100 | 4.6500 | +12.048% | 11 | 310 | +3.226% |
| 2026-03-20 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +7.235% | 20 | 314 | +15.663% |
| 2026-03-19 | 3.8300 | 3.8700 | 3.8300 | 3.8700 | +26.885% | 2 | 294 | +24.031% |
| 2026-03-18 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +4.096% | 1 | 294 | +57.377% |
| 2026-03-09 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -16.046% | 2 | 293 | +63.823% |
| 2026-03-04 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +5.758% | 2 | 295 | +37.536% |
| 2026-03-02 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | -16.244% | 3 | 297 | +45.455% |
| 2026-02-24 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.190% | 1 | 296 | +21.827% |
| 2026-02-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +32.492% | 1 | 297 | +14.286% |
| 2026-02-20 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +3.257% | 1 | 296 | +51.420% |
| 2026-02-19 | 3.0600 | 3.0800 | 3.0600 | 3.0700 | +3.367% | 104 | 295 | +56.352% |
| 2026-02-11 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -34.868% | 1 | 191 | +61.616% |
| 2026-02-05 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +28.451% | 1 | 191 | +5.263% |
| 2026-02-02 | 3.3500 | 3.5500 | 3.3000 | 3.5500 | +16.776% | 13 | 191 | +35.211% |
| 2026-01-30 | 2.6500 | 3.0400 | 2.6500 | 3.0400 | +70.787% | 11 | 194 | +57.895% |
| 2026-01-29 | 1.8100 | 1.8100 | 1.7800 | 1.7800 | +10.559% | 60 | 175 | +169.663% |
| 2026-01-28 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +1.899% | 1 | 120 | +198.137% |
| 2026-01-26 | 1.7000 | 1.8000 | 1.5800 | 1.5800 | -1.250% | 39 | 120 | +203.797% |
| 2026-01-23 | 1.6300 | 1.6300 | 1.6000 | 1.6000 | -18.782% | 39 | 122 | +200.000% |
| 2026-01-20 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | -21.825% | 4 | 98 | +143.655% |
| 2026-01-16 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +11.504% | 1 | 99 | +90.476% |
| 2026-01-15 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -0.441% | 5 | 99 | +112.389% |
| 2026-01-12 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -8.097% | 90 | 94 | +111.454% |
| 2026-01-09 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -28.406% | 1 | 4 | +94.332% |
| 2026-01-02 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 0.000% | 3 | 3 | +39.130% |