SLV261231P00056000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -12.766% | 1 | 2,169 | 0.000% |
| 2026-10-30 | 11.6500 | 11.7500 | 11.5500 | 11.7500 | +29.121% | 24 | 2,169 | -12.766% |
| 2026-10-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +10.571% | 1 | 2,169 | +12.637% |
| 2026-10-28 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -2.604% | 1 | 2,169 | +24.544% |
| 2026-10-26 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +19.519% | 1 | 2,169 | +21.302% |
| 2026-10-22 | 7.1100 | 7.1100 | 6.9500 | 7.0700 | +33.396% | 4 | 2,168 | +44.979% |
| 2026-10-21 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +6.000% | 1 | 2,169 | +93.396% |
| 2026-10-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.740% | 4 | 2,169 | +105.000% |
| 2026-10-19 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -9.764% | 1 | 2,169 | +78.883% |
| 2026-10-15 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -7.703% | 1 | 2,169 | +61.417% |
| 2026-10-14 | 6.0500 | 6.8800 | 6.0500 | 6.8800 | +72.000% | 28 | 2,165 | +48.983% |
| 2026-10-12 | 3.9200 | 4.0000 | 3.9200 | 4.0000 | +3.896% | 13 | 2,174 | +156.250% |
| 2026-10-09 | 3.9100 | 3.9100 | 3.8400 | 3.8500 | -20.124% | 30 | 2,146 | +166.234% |
| 2026-10-08 | 4.6500 | 4.8200 | 4.6500 | 4.8200 | +4.329% | 4 | 2,144 | +112.656% |
| 2026-10-07 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +18.462% | 2 | 2,144 | +121.861% |
| 2026-10-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.094% | 1 | 2,145 | +162.821% |
| 2026-10-05 | 3.9000 | 3.9500 | 3.8200 | 3.8200 | -9.048% | 9 | 2,137 | +168.325% |
| 2026-10-02 | 4.5200 | 4.6100 | 4.2000 | 4.2000 | -0.238% | 13 | 2,146 | +144.048% |
| 2026-10-01 | 4.2000 | 4.3500 | 4.1900 | 4.2100 | -8.478% | 9 | 2,145 | +143.468% |
| 2026-09-30 | 4.2700 | 4.6000 | 4.2300 | 4.6000 | +12.195% | 6 | 2,157 | +122.826% |
| 2026-09-29 | 4.3500 | 4.3500 | 4.1000 | 4.1000 | -7.865% | 18 | 2,156 | +150.000% |
| 2026-09-28 | 4.1000 | 4.4500 | 4.0500 | 4.4500 | +55.052% | 164 | 2,156 | +130.337% |
| 2026-09-25 | 3.1100 | 3.1100 | 2.8700 | 2.8700 | -14.328% | 7 | 2,158 | +257.143% |
| 2026-09-24 | 3.4400 | 3.4400 | 3.3500 | 3.3500 | +6.349% | 4 | 2,158 | +205.970% |
| 2026-09-23 | 3.0000 | 3.2500 | 3.0000 | 3.1500 | +24.506% | 28 | 2,158 | +225.397% |
| 2026-09-22 | 2.6800 | 2.6800 | 2.5300 | 2.5300 | -14.237% | 3 | 2,158 | +305.138% |
| 2026-09-21 | 2.8900 | 2.9500 | 2.8900 | 2.9500 | +0.683% | 2 | 2,159 | +247.458% |
| 2026-09-18 | 3.1500 | 3.2000 | 2.9000 | 2.9300 | -15.562% | 38 | 2,164 | +249.829% |
| 2026-09-17 | 3.6500 | 3.6500 | 3.3000 | 3.4700 | -12.152% | 135 | 2,163 | +195.389% |
| 2026-09-16 | 4.0000 | 4.0300 | 3.8600 | 3.9500 | -12.222% | 31 | 2,161 | +159.494% |
| 2026-09-15 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.174% | 1 | 2,161 | +127.778% |
| 2026-09-14 | 4.6700 | 4.6700 | 4.4500 | 4.6000 | +12.195% | 11 | 2,158 | +122.826% |
| 2026-09-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -7.865% | 1 | 2,157 | +150.000% |
| 2026-09-10 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +32.836% | 2 | 2,157 | +130.337% |
| 2026-09-09 | 3.3000 | 3.4900 | 3.2200 | 3.3500 | -12.760% | 43 | 2,149 | +205.970% |
| 2026-09-08 | 3.7300 | 3.8400 | 3.6500 | 3.8400 | +2.400% | 39 | 2,149 | +166.927% |
| 2026-09-04 | 4.0000 | 4.0000 | 3.7500 | 3.7500 | 0.000% | 633 | 2,267 | +173.333% |
| 2026-09-03 | 3.8200 | 3.8200 | 3.6000 | 3.7500 | -7.862% | 8 | 2,264 | +173.333% |
| 2026-09-02 | 4.0700 | 4.2000 | 4.0600 | 4.0700 | -5.349% | 14 | 2,261 | +151.843% |
| 2026-09-01 | 4.2000 | 4.3000 | 4.0500 | 4.3000 | +11.111% | 10 | 2,261 | +138.372% |
| 2026-08-28 | 3.0000 | 4.0500 | 3.0000 | 3.8700 | +20.937% | 40 | 2,253 | +164.858% |
| 2026-08-27 | 3.6400 | 3.6400 | 3.2000 | 3.2000 | -8.571% | 15 | 2,252 | +220.313% |
| 2026-08-26 | 3.5000 | 3.6000 | 3.4400 | 3.5000 | +2.941% | 163 | 2,363 | +192.857% |
| 2026-08-25 | 3.6500 | 3.6500 | 3.4000 | 3.4000 | -2.857% | 8 | 2,363 | +201.471% |
| 2026-08-24 | 3.2300 | 3.5000 | 3.2300 | 3.5000 | +10.410% | 3 | 2,364 | +192.857% |
| 2026-08-21 | 3.1600 | 3.1700 | 3.1600 | 3.1700 | -10.704% | 2 | 2,364 | +223.344% |
| 2026-08-20 | 3.4500 | 3.5500 | 3.4500 | 3.5500 | -14.458% | 2 | 2,364 | +188.732% |
| 2026-08-19 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -12.632% | 3 | 2,364 | +146.988% |
| 2026-08-18 | 4.7500 | 4.7500 | 4.5500 | 4.7500 | +20.253% | 98 | 2,370 | +115.789% |
| 2026-08-17 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -10.227% | 1 | 2,371 | +159.494% |
| 2026-08-14 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.297% | 2 | 2,370 | +132.955% |
| 2026-08-13 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | +1.111% | 17 | 2,368 | +125.275% |
| 2026-08-12 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | -4.255% | 2 | 2,368 | +127.778% |
| 2026-08-11 | 4.7000 | 4.8000 | 4.6500 | 4.7000 | +0.858% | 79 | 2,410 | +118.085% |
| 2026-08-10 | 4.8700 | 4.9700 | 4.6500 | 4.6600 | -11.238% | 11 | 2,410 | +119.957% |
| 2026-08-07 | 5.1200 | 5.2500 | 5.1000 | 5.2500 | -13.223% | 4 | 2,410 | +95.238% |
| 2026-08-06 | 5.9500 | 6.0500 | 5.9500 | 6.0500 | +8.036% | 2 | 2,410 | +69.421% |
| 2026-08-05 | 5.8000 | 5.8000 | 5.6000 | 5.6000 | -15.789% | 502 | 2,522 | +83.036% |
| 2026-08-04 | 6.7000 | 6.7000 | 6.6500 | 6.6500 | -13.636% | 2 | 2,523 | +54.135% |
| 2026-08-03 | 7.9000 | 7.9000 | 7.7000 | 7.7000 | +1.316% | 2 | 2,522 | +33.117% |
| 2026-07-31 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | +4.828% | 111 | 2,633 | +34.868% |
| 2026-07-30 | 7.2200 | 7.2500 | 7.2200 | 7.2500 | -9.375% | 6 | 2,633 | +41.379% |
| 2026-07-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.383% | 1 | 2,634 | +28.125% |
| 2026-07-27 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -8.025% | 1 | 2,634 | +37.584% |
| 2026-07-23 | 8.0500 | 8.1000 | 7.9000 | 8.1000 | +17.391% | 3 | 2,636 | +26.543% |
| 2026-07-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -17.365% | 4 | 2,636 | +48.551% |
| 2026-07-20 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -4.023% | 1 | 2,637 | +22.754% |
| 2026-07-16 | 8.8100 | 8.8100 | 8.7000 | 8.7000 | +8.750% | 6 | 2,637 | +17.816% |
| 2026-07-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.960% | 1 | 2,637 | +28.125% |
| 2026-07-13 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +7.092% | 1 | 2,637 | +35.762% |
| 2026-07-10 | 7.0000 | 7.0500 | 7.0000 | 7.0500 | 0.000% | 2 | 2,637 | +45.390% |
| 2026-07-09 | 6.9000 | 7.0500 | 6.8000 | 7.0500 | -11.875% | 8 | 2,630 | +45.390% |
| 2026-07-08 | 8.4000 | 8.4000 | 8.0000 | 8.0000 | +18.519% | 2 | 2,631 | +28.125% |
| 2026-07-07 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +6.299% | 2 | 2,630 | +51.852% |
| 2026-07-06 | 6.4000 | 6.4000 | 6.3500 | 6.3500 | -7.971% | 2 | 2,629 | +61.417% |
| 2026-07-02 | 6.7000 | 6.9000 | 6.7000 | 6.9000 | -4.167% | 2 | 2,628 | +48.551% |
| 2026-07-01 | 7.1500 | 7.2200 | 7.1500 | 7.2000 | +0.279% | 3 | 2,628 | +42.361% |
| 2026-06-30 | 7.1700 | 7.1800 | 7.1700 | 7.1800 | -20.222% | 3,500 | 4,783 | +42.758% |
| 2026-06-24 | 7.5700 | 9.0000 | 7.5500 | 9.0000 | +38.462% | 513 | 5,286 | +13.889% |
| 2026-06-23 | 6.4700 | 6.5000 | 6.2000 | 6.5000 | +26.214% | 604 | 5,683 | +57.692% |
| 2026-06-22 | 4.9000 | 5.1500 | 4.8000 | 5.1500 | 0.000% | 504 | 5,181 | +99.029% |
| 2026-06-18 | 4.7000 | 5.3700 | 4.7000 | 5.1500 | +4.040% | 10 | 5,180 | +99.029% |
| 2026-06-17 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +26.923% | 1 | 5,180 | +107.071% |
| 2026-06-16 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -20.408% | 410 | 4,770 | +162.821% |
| 2026-06-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -11.712% | 1 | 4,779 | +109.184% |
| 2026-06-11 | 6.3600 | 6.3600 | 5.5000 | 5.5500 | -0.359% | 409 | 4,696 | +84.685% |
| 2026-06-09 | 5.0000 | 5.5700 | 5.0000 | 5.5700 | +21.087% | 4 | 4,695 | +84.022% |
| 2026-06-08 | 4.4500 | 4.6000 | 4.4000 | 4.6000 | -0.648% | 10 | 4,694 | +122.826% |
| 2026-06-05 | 3.9500 | 4.6300 | 3.9500 | 4.6300 | +38.209% | 7 | 4,694 | +121.382% |
| 2026-06-04 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.286% | 1 | 4,694 | +205.970% |
| 2026-06-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.375% | 2 | 4,694 | +192.857% |
| 2026-06-02 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | -3.030% | 2 | 4,694 | +220.313% |
| 2026-06-01 | 3.4600 | 3.5200 | 3.3000 | 3.3000 | -0.602% | 2,081 | 2,634 | +210.606% |
| 2026-05-28 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -3.768% | 1 | 2,635 | +208.735% |
| 2026-05-26 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -24.176% | 2,031 | 812 | +197.101% |
| 2026-05-19 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.645% | 2 | 810 | +125.275% |
| 2026-05-15 | 4.4500 | 4.4500 | 4.3900 | 4.3900 | +35.077% | 7 | 805 | +133.485% |
| 2026-05-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +6.209% | 1 | 806 | +215.385% |
| 2026-05-13 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -0.326% | 2 | 804 | +234.967% |
| 2026-05-12 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -1.603% | 2 | 806 | +233.876% |
| 2026-05-11 | 3.0000 | 3.1200 | 3.0000 | 3.1200 | -6.866% | 5 | 802 | +228.526% |
| 2026-05-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.065% | 1 | 802 | +205.970% |
| 2026-05-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -10.145% | 1 | 801 | +230.645% |
| 2026-05-06 | 3.5000 | 3.5500 | 3.4500 | 3.4500 | -17.857% | 12 | 801 | +197.101% |
| 2026-05-05 | 4.0700 | 4.2000 | 4.0700 | 4.2000 | -2.326% | 212 | 802 | +144.048% |
| 2026-05-04 | 4.2500 | 4.3000 | 4.2000 | 4.3000 | +7.500% | 519 | 594 | +138.372% |
| 2026-04-30 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -13.043% | 2 | 78 | +156.250% |
| 2026-04-28 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.977% | 1 | 76 | +122.826% |
| 2026-04-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.149% | 2 | 76 | +138.372% |
| 2026-04-23 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | +11.825% | 2 | 76 | +135.632% |
| 2026-04-22 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -6.265% | 1 | 75 | +163.496% |
| 2026-04-15 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -20.039% | 3 | 74 | +146.988% |
| 2026-04-13 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +1.765% | 3 | 74 | +97.495% |
| 2026-04-10 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 0.000% | 1 | 74 | +100.980% |
| 2026-04-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -11.304% | 1 | 73 | +100.980% |
| 2026-04-08 | 5.4500 | 5.7500 | 5.4500 | 5.7500 | -13.142% | 7 | 72 | +78.261% |
| 2026-04-07 | 6.8200 | 6.8500 | 6.6200 | 6.6200 | +2.795% | 18 | 76 | +54.834% |
| 2026-04-06 | 6.6500 | 6.6700 | 6.4400 | 6.4400 | -2.719% | 19 | 73 | +59.161% |
| 2026-04-02 | 6.9700 | 7.0200 | 6.6200 | 6.6200 | +8.525% | 42 | 70 | +54.834% |
| 2026-04-01 | 6.0500 | 6.1000 | 6.0500 | 6.1000 | -3.937% | 12 | 70 | +68.033% |
| 2026-03-31 | 6.9700 | 6.9700 | 6.3500 | 6.3500 | -16.447% | 36 | 76 | +61.417% |
| 2026-03-27 | 8.0000 | 8.0000 | 7.6000 | 7.6000 | -8.434% | 6 | 70 | +34.868% |
| 2026-03-26 | 7.7200 | 8.3000 | 7.7200 | 8.3000 | +23.512% | 6 | 73 | +23.494% |
| 2026-03-25 | 6.8500 | 6.8500 | 6.6500 | 6.7200 | -9.799% | 24 | 73 | +52.530% |
| 2026-03-24 | 7.9500 | 7.9500 | 7.4500 | 7.4500 | -3.247% | 6 | 64 | +37.584% |
| 2026-03-23 | 7.4000 | 7.7000 | 7.4000 | 7.7000 | +9.687% | 7 | 61 | +33.117% |
| 2026-03-20 | 6.5500 | 7.0200 | 6.5500 | 7.0200 | +13.776% | 6 | 57 | +46.011% |
| 2026-03-19 | 6.8000 | 6.8000 | 6.1700 | 6.1700 | +14.898% | 12 | 54 | +66.126% |
| 2026-03-02 | 5.5100 | 5.5100 | 5.3700 | 5.3700 | +6.337% | 10 | 65 | +90.875% |
| 2026-02-25 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -21.094% | 1 | 66 | +102.970% |
| 2026-02-23 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +7.926% | 8 | 66 | +60.156% |
| 2026-02-20 | 5.4000 | 5.9500 | 5.4000 | 5.9300 | +16.963% | 4 | 66 | +72.850% |
| 2026-02-18 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -16.474% | 90 | 68 | +102.170% |
| 2026-02-17 | 5.5900 | 6.0700 | 5.5800 | 6.0700 | +25.155% | 91 | 102 | +68.863% |
| 2026-02-13 | 4.9700 | 4.9700 | 4.8500 | 4.8500 | -15.799% | 12 | 34 | +111.340% |
| 2026-02-09 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -20.000% | 1 | 34 | +77.951% |
| 2026-02-05 | 6.9500 | 7.2000 | 6.9500 | 7.2000 | +49.378% | 11 | 33 | +42.361% |
| 2026-02-04 | 5.2000 | 5.2000 | 4.8200 | 4.8200 | -16.753% | 14 | 24 | +112.656% |
| 2026-01-30 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +93.000% | 5 | 11 | +77.029% |
| 2026-01-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +6.383% | 1 | 7 | +241.667% |
| 2026-01-23 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -3.754% | 1 | 6 | +263.475% |
| 2026-01-22 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -26.750% | 1 | 6 | +249.829% |
| 2026-01-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +1.266% | 1 | 5 | +156.250% |
| 2026-01-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -3.659% | 2 | 4 | +159.494% |
| 2026-01-12 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | 0.000% | 4 | 4 | +150.000% |