SLV261231P00054000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.6700 | 8.6700 | 8.5500 | 8.5500 | -14.157% | 5 | 2,522 | 0.000% |
| 2026-10-30 | 9.7400 | 10.1600 | 9.7400 | 9.9600 | +35.510% | 15 | 2,515 | -14.157% |
| 2026-10-29 | 7.3000 | 7.3500 | 7.3000 | 7.3500 | +11.364% | 2 | 2,515 | +16.327% |
| 2026-10-28 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +9.091% | 1 | 2,514 | +29.545% |
| 2026-10-27 | 6.4700 | 6.4700 | 6.0000 | 6.0500 | -0.820% | 26 | 2,505 | +41.322% |
| 2026-10-26 | 6.2500 | 6.2500 | 6.1000 | 6.1000 | -4.389% | 3 | 2,505 | +40.164% |
| 2026-10-23 | 6.3500 | 6.4000 | 6.2500 | 6.3800 | +8.136% | 9 | 2,505 | +34.013% |
| 2026-10-22 | 5.8000 | 5.9000 | 5.7200 | 5.9000 | +49.367% | 17 | 2,504 | +44.915% |
| 2026-10-20 | 3.9400 | 3.9500 | 3.9400 | 3.9500 | -6.398% | 5 | 2,506 | +116.456% |
| 2026-10-19 | 4.4000 | 4.4000 | 4.2200 | 4.2200 | -7.253% | 513 | 2,820 | +102.607% |
| 2026-10-16 | 4.1000 | 4.6500 | 4.1000 | 4.5500 | +2.247% | 18 | 2,857 | +87.912% |
| 2026-10-15 | 4.6500 | 4.6500 | 4.4500 | 4.4500 | -17.286% | 710 | 3,331 | +92.135% |
| 2026-10-14 | 5.0000 | 5.4200 | 4.8800 | 5.3800 | +63.030% | 235 | 3,108 | +58.922% |
| 2026-10-13 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +12.628% | 6 | 3,102 | +159.091% |
| 2026-10-12 | 2.8500 | 2.9300 | 2.8500 | 2.9300 | +6.545% | 11 | 3,099 | +191.809% |
| 2026-10-09 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | -26.667% | 2 | 3,099 | +210.909% |
| 2026-10-08 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +16.099% | 2 | 3,099 | +128.000% |
| 2026-10-07 | 3.4000 | 3.4500 | 3.2300 | 3.2300 | +22.814% | 4 | 3,099 | +164.706% |
| 2026-10-06 | 2.7100 | 2.7100 | 2.6300 | 2.6300 | -7.719% | 169 | 3,083 | +225.095% |
| 2026-10-05 | 2.9100 | 2.9100 | 2.7800 | 2.8500 | -10.938% | 12 | 3,087 | +200.000% |
| 2026-10-02 | 2.8200 | 3.5000 | 2.8200 | 3.2000 | +3.226% | 181 | 2,920 | +167.188% |
| 2026-10-01 | 3.1000 | 3.2000 | 3.1000 | 3.1000 | -8.284% | 7 | 2,919 | +175.806% |
| 2026-09-30 | 3.2200 | 3.5500 | 3.1500 | 3.3800 | +10.820% | 49 | 2,890 | +152.959% |
| 2026-09-29 | 3.2500 | 3.3000 | 3.0500 | 3.0500 | -8.955% | 18 | 2,882 | +180.328% |
| 2026-09-28 | 3.0000 | 3.3700 | 3.0000 | 3.3500 | +61.058% | 25 | 2,882 | +155.224% |
| 2026-09-25 | 2.2800 | 2.2800 | 2.0600 | 2.0800 | -15.447% | 8 | 2,883 | +311.058% |
| 2026-09-24 | 2.6000 | 2.6800 | 2.4600 | 2.4600 | +3.797% | 16 | 2,886 | +247.561% |
| 2026-09-23 | 2.1900 | 2.3800 | 2.1900 | 2.3700 | +27.419% | 6 | 2,886 | +260.759% |
| 2026-09-22 | 2.0400 | 2.0400 | 1.8600 | 1.8600 | -13.084% | 10 | 2,889 | +359.677% |
| 2026-09-21 | 2.1500 | 2.1700 | 2.1000 | 2.1400 | -4.889% | 8 | 2,886 | +299.533% |
| 2026-09-18 | 2.2900 | 2.3300 | 2.1800 | 2.2500 | -14.449% | 14 | 2,884 | +280.000% |
| 2026-09-17 | 2.7500 | 2.7500 | 2.5800 | 2.6300 | -25.915% | 9 | 2,882 | +225.095% |
| 2026-09-16 | 3.1000 | 3.5500 | 3.1000 | 3.5500 | +7.903% | 2 | 2,881 | +140.845% |
| 2026-09-15 | 3.3500 | 3.5500 | 3.2600 | 3.2900 | -8.357% | 78 | 2,883 | +159.878% |
| 2026-09-14 | 3.6500 | 3.6700 | 3.4400 | 3.5900 | +12.187% | 15 | 2,882 | +138.162% |
| 2026-09-11 | 3.1500 | 3.2900 | 3.1500 | 3.2000 | -9.605% | 27 | 2,886 | +167.188% |
| 2026-09-10 | 3.2500 | 3.6000 | 3.2500 | 3.5400 | +31.111% | 37 | 2,880 | +141.525% |
| 2026-09-09 | 2.5500 | 2.7000 | 2.5500 | 2.7000 | -9.091% | 2 | 2,879 | +216.667% |
| 2026-09-08 | 2.8600 | 2.9700 | 2.8600 | 2.9700 | +0.678% | 20 | 2,899 | +187.879% |
| 2026-09-04 | 3.0500 | 3.1000 | 2.9500 | 2.9500 | +2.076% | 9 | 2,898 | +189.831% |
| 2026-09-03 | 2.8300 | 2.9000 | 2.8300 | 2.8900 | -10.248% | 3 | 2,896 | +195.848% |
| 2026-09-02 | 3.2500 | 3.3500 | 3.1500 | 3.2200 | -8.000% | 45 | 2,896 | +165.528% |
| 2026-09-01 | 3.2500 | 3.6000 | 3.1900 | 3.5000 | +17.845% | 73 | 2,907 | +144.286% |
| 2026-08-31 | 3.0000 | 3.0000 | 2.9600 | 2.9700 | -3.883% | 4 | 2,907 | +187.879% |
| 2026-08-28 | 2.4800 | 3.1300 | 2.4600 | 3.0900 | +17.939% | 29 | 2,915 | +176.699% |
| 2026-08-27 | 2.8500 | 2.8700 | 2.5900 | 2.6200 | -6.429% | 9 | 2,915 | +226.336% |
| 2026-08-26 | 2.7300 | 2.8600 | 2.7300 | 2.8000 | +4.478% | 8 | 2,911 | +205.357% |
| 2026-08-25 | 2.8800 | 2.8800 | 2.6800 | 2.6800 | -2.899% | 5 | 2,911 | +219.030% |
| 2026-08-24 | 2.7000 | 2.7800 | 2.6600 | 2.7600 | +6.977% | 5 | 2,911 | +209.783% |
| 2026-08-21 | 2.6400 | 2.6700 | 2.5800 | 2.5800 | -9.155% | 7 | 2,914 | +231.395% |
| 2026-08-20 | 2.7500 | 2.8400 | 2.7500 | 2.8400 | -9.841% | 7 | 2,913 | +201.056% |
| 2026-08-19 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | -14.865% | 2 | 2,912 | +171.429% |
| 2026-08-18 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | +13.846% | 2 | 2,911 | +131.081% |
| 2026-08-17 | 3.2000 | 3.2500 | 3.1000 | 3.2500 | -7.143% | 5 | 2,910 | +163.077% |
| 2026-08-14 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | -5.405% | 6 | 2,911 | +144.286% |
| 2026-08-13 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | +2.778% | 2 | 2,911 | +131.081% |
| 2026-08-12 | 3.5100 | 3.6000 | 3.4700 | 3.6000 | -5.263% | 6 | 2,911 | +137.500% |
| 2026-08-11 | 3.7000 | 3.8000 | 3.7000 | 3.8000 | +4.110% | 3 | 2,912 | +125.000% |
| 2026-08-10 | 3.7200 | 3.7600 | 3.6500 | 3.6500 | -10.976% | 19 | 2,912 | +134.247% |
| 2026-08-07 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -13.684% | 2 | 2,914 | +108.537% |
| 2026-08-06 | 4.7000 | 4.9800 | 4.7000 | 4.7500 | +3.261% | 953 | 2,933 | +80.000% |
| 2026-08-05 | 4.7400 | 4.7400 | 4.5700 | 4.6000 | -15.129% | 67 | 2,872 | +85.870% |
| 2026-08-04 | 5.5300 | 5.6100 | 5.4000 | 5.4200 | -11.002% | 894 | 1,981 | +57.749% |
| 2026-08-03 | 6.6000 | 6.6000 | 6.0900 | 6.0900 | -3.333% | 8 | 1,982 | +40.394% |
| 2026-07-31 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -7.353% | 1 | 1,983 | +35.714% |
| 2026-07-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +10.569% | 1 | 1,983 | +25.735% |
| 2026-07-27 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -6.818% | 1 | 1,984 | +39.024% |
| 2026-07-23 | 6.8500 | 6.8500 | 6.6000 | 6.6000 | +16.402% | 5 | 1,986 | +29.545% |
| 2026-07-22 | 5.5600 | 5.6700 | 5.5600 | 5.6700 | -7.049% | 7 | 1,981 | +50.794% |
| 2026-07-21 | 6.4000 | 6.4000 | 6.1000 | 6.1000 | -13.475% | 3 | 1,982 | +40.164% |
| 2026-07-20 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -6.623% | 10 | 1,982 | +21.277% |
| 2026-07-17 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -0.658% | 1 | 1,983 | +13.245% |
| 2026-07-16 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +13.433% | 20 | 1,988 | +12.500% |
| 2026-07-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +10.744% | 1 | 1,989 | +27.612% |
| 2026-07-14 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -9.023% | 1 | 1,990 | +41.322% |
| 2026-07-13 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +13.675% | 1 | 1,991 | +28.571% |
| 2026-07-10 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.386% | 1 | 1,991 | +46.154% |
| 2026-07-09 | 5.7000 | 5.7700 | 5.7000 | 5.7700 | -11.231% | 4 | 1,991 | +48.180% |
| 2026-07-08 | 7.1500 | 7.1500 | 6.5000 | 6.5000 | +9.244% | 13 | 1,986 | +31.538% |
| 2026-07-07 | 5.5500 | 5.9500 | 5.5500 | 5.9500 | +12.264% | 111 | 2,024 | +43.697% |
| 2026-07-06 | 5.3100 | 5.3100 | 5.3000 | 5.3000 | -7.826% | 55 | 1,996 | +61.321% |
| 2026-07-02 | 5.6000 | 5.8400 | 5.6000 | 5.7500 | -9.449% | 58 | 1,973 | +48.696% |
| 2026-07-01 | 6.0500 | 6.3500 | 6.0500 | 6.3500 | -7.971% | 60 | 1,985 | +34.646% |
| 2026-06-25 | 6.7900 | 6.9000 | 6.7900 | 6.9000 | +6.154% | 2 | 1,987 | +23.913% |
| 2026-06-24 | 6.4900 | 6.5000 | 6.4900 | 6.5000 | +20.370% | 8 | 1,989 | +31.538% |
| 2026-06-23 | 5.2500 | 5.4000 | 5.2500 | 5.4000 | +27.059% | 6 | 1,986 | +58.333% |
| 2026-06-22 | 4.0000 | 4.2500 | 4.0000 | 4.2500 | -1.163% | 4 | 1,987 | +101.176% |
| 2026-06-18 | 4.1000 | 4.4000 | 4.1000 | 4.3000 | +6.173% | 7 | 1,983 | +98.837% |
| 2026-06-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +24.615% | 1 | 1,983 | +111.111% |
| 2026-06-16 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -19.753% | 5 | 1,983 | +163.077% |
| 2026-06-12 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.814% | 1 | 1,983 | +111.111% |
| 2026-06-11 | 5.2000 | 5.2000 | 4.3000 | 4.3000 | -8.705% | 1,452 | 714 | +98.837% |
| 2026-06-10 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +7.045% | 8 | 707 | +81.529% |
| 2026-06-09 | 4.1700 | 4.4000 | 4.1700 | 4.4000 | +15.789% | 6 | 707 | +94.318% |
| 2026-06-08 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.877% | 5 | 702 | +125.000% |
| 2026-06-05 | 3.3000 | 3.7300 | 3.3000 | 3.7300 | +44.015% | 11 | 713 | +129.223% |
| 2026-06-04 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -4.779% | 25 | 713 | +230.116% |
| 2026-06-03 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | -3.887% | 6 | 707 | +214.338% |
| 2026-05-26 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -6.908% | 4 | 707 | +202.120% |
| 2026-05-21 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -5.296% | 30 | 737 | +181.250% |
| 2026-05-20 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +17.153% | 1 | 737 | +166.355% |
| 2026-05-14 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +5.385% | 50 | 724 | +212.044% |
| 2026-05-13 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.515% | 1 | 725 | +228.846% |
| 2026-05-07 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -9.589% | 1 | 725 | +223.864% |
| 2026-05-06 | 2.9500 | 2.9500 | 2.9200 | 2.9200 | -17.746% | 32 | 726 | +192.808% |
| 2026-05-04 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +4.412% | 1 | 696 | +140.845% |
| 2026-04-27 | 3.4000 | 3.4200 | 3.4000 | 3.4000 | +11.475% | 500 | 695 | +151.471% |
| 2026-04-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +2.007% | 1 | 194 | +180.328% |
| 2026-04-17 | 3.0100 | 3.0100 | 2.9900 | 2.9900 | -32.200% | 9 | 194 | +185.953% |
| 2026-04-13 | 4.3500 | 4.4100 | 4.3500 | 4.4100 | -24.615% | 2 | 188 | +93.878% |
| 2026-04-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +5.978% | 1 | 187 | +46.154% |
| 2026-03-31 | 5.9400 | 5.9400 | 5.5200 | 5.5200 | -18.222% | 2 | 187 | +54.891% |
| 2026-03-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.460% | 6 | 187 | +26.667% |
| 2026-03-27 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -5.517% | 3 | 190 | +24.818% |
| 2026-03-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +9.023% | 3 | 187 | +17.931% |
| 2026-03-20 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +9.016% | 1 | 184 | +28.571% |
| 2026-03-19 | 6.8100 | 6.8100 | 6.1000 | 6.1000 | +24.490% | 15 | 183 | +40.164% |
| 2026-03-05 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | -13.274% | 79 | 188 | +74.490% |
| 2026-02-23 | 5.0000 | 5.6500 | 5.0000 | 5.6500 | +13.000% | 30 | 109 | +51.327% |
| 2026-02-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -4.398% | 1 | 79 | +71.000% |
| 2026-02-12 | 5.1500 | 5.2300 | 5.1500 | 5.2300 | +6.735% | 3 | 78 | +63.480% |
| 2026-02-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -14.783% | 10 | 77 | +74.490% |
| 2026-02-05 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +39.225% | 1 | 67 | +48.696% |
| 2026-02-04 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +5.897% | 1 | 67 | +107.022% |
| 2026-02-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -20.408% | 1 | 67 | +119.231% |
| 2026-02-02 | 5.0500 | 5.0500 | 4.8000 | 4.9000 | +100.820% | 22 | 66 | +74.490% |
| 2026-01-27 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -0.408% | 50 | 56 | +250.410% |
| 2026-01-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -20.968% | 1 | 55 | +248.980% |
| 2026-01-20 | 2.9800 | 3.1000 | 2.9800 | 3.1000 | -13.408% | 2 | 56 | +175.806% |
| 2026-01-13 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +2.286% | 1 | 56 | +138.827% |
| 2026-01-12 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -12.500% | 2 | 55 | +144.286% |
| 2026-01-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.308% | 50 | 54 | +113.750% |
| 2026-01-08 | 4.7000 | 4.7000 | 4.5100 | 4.5100 | +7.381% | 53 | 55 | +89.579% |
| 2026-01-06 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -20.000% | 1 | 2 | +103.571% |
| 2026-01-02 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 0.000% | 1 | 1 | +62.857% |