SLV261231P00057000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -13.462% | 1 | 619 | 0.000% |
| 2026-10-30 | 12.5800 | 13.0000 | 12.3500 | 13.0000 | +26.214% | 26 | 634 | -13.462% |
| 2026-10-29 | 10.2000 | 10.3000 | 10.0100 | 10.3000 | +18.664% | 6 | 634 | +9.223% |
| 2026-10-28 | 9.0200 | 9.0700 | 8.6800 | 8.6800 | +1.758% | 7 | 635 | +29.608% |
| 2026-10-27 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -4.049% | 1 | 635 | +31.887% |
| 2026-10-23 | 8.9000 | 8.9100 | 8.7000 | 8.8900 | +8.019% | 107 | 532 | +26.547% |
| 2026-10-22 | 7.7400 | 8.2300 | 7.7400 | 8.2300 | +34.918% | 7 | 532 | +36.695% |
| 2026-10-21 | 6.1300 | 6.1300 | 6.1000 | 6.1000 | -5.426% | 2 | 532 | +84.426% |
| 2026-10-19 | 6.4800 | 6.4800 | 6.4400 | 6.4500 | +3.698% | 6 | 531 | +74.419% |
| 2026-10-16 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -8.124% | 1 | 531 | +80.868% |
| 2026-10-15 | 7.0600 | 7.0700 | 6.7700 | 6.7700 | -11.503% | 11 | 552 | +66.174% |
| 2026-10-14 | 6.6000 | 7.6500 | 6.6000 | 7.6500 | +44.340% | 25 | 533 | +47.059% |
| 2026-10-13 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +14.471% | 250 | 284 | +112.264% |
| 2026-10-12 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -16.577% | 1 | 284 | +142.981% |
| 2026-10-08 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +23.333% | 1 | 284 | +102.703% |
| 2026-10-05 | 4.4500 | 4.5000 | 4.4000 | 4.5000 | -9.639% | 15 | 276 | +150.000% |
| 2026-10-02 | 4.4000 | 5.2500 | 4.4000 | 4.9800 | +1.633% | 8 | 275 | +125.904% |
| 2026-10-01 | 4.7500 | 5.0000 | 4.7500 | 4.9000 | -4.297% | 14 | 277 | +129.592% |
| 2026-09-30 | 4.9000 | 5.2500 | 4.9000 | 5.1200 | +8.936% | 11 | 280 | +119.727% |
| 2026-09-29 | 4.8000 | 4.9500 | 4.7000 | 4.7000 | -6.931% | 10 | 274 | +139.362% |
| 2026-09-28 | 5.0300 | 5.0500 | 4.7000 | 5.0500 | +48.529% | 8 | 272 | +122.772% |
| 2026-09-25 | 3.6200 | 3.6200 | 3.3500 | 3.4000 | -16.049% | 4 | 271 | +230.882% |
| 2026-09-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +10.354% | 1 | 270 | +177.778% |
| 2026-09-23 | 3.4700 | 3.7100 | 3.4600 | 3.6700 | +23.986% | 31 | 264 | +206.540% |
| 2026-09-22 | 3.2000 | 3.2000 | 2.9600 | 2.9600 | -9.202% | 6 | 265 | +280.068% |
| 2026-09-21 | 3.3100 | 3.4500 | 3.2500 | 3.2600 | -2.687% | 77 | 271 | +245.092% |
| 2026-09-18 | 3.5800 | 3.5800 | 3.3500 | 3.3500 | -14.758% | 15 | 273 | +235.821% |
| 2026-09-17 | 4.1000 | 4.1000 | 3.7500 | 3.9300 | -10.274% | 166 | 216 | +186.260% |
| 2026-09-16 | 4.3900 | 4.3900 | 4.3800 | 4.3800 | -14.118% | 4 | 216 | +156.849% |
| 2026-09-15 | 4.7900 | 5.1000 | 4.7900 | 5.1000 | +2.000% | 4 | 216 | +120.588% |
| 2026-09-14 | 5.1500 | 5.2400 | 5.0000 | 5.0000 | +0.402% | 16 | 214 | +125.000% |
| 2026-09-10 | 4.7000 | 4.9800 | 4.7000 | 4.9800 | +30.366% | 11 | 216 | +125.904% |
| 2026-09-09 | 3.6300 | 3.9500 | 3.6300 | 3.8200 | -10.539% | 61 | 217 | +194.503% |
| 2026-09-08 | 4.1500 | 4.3700 | 4.1500 | 4.2700 | -0.234% | 62 | 214 | +163.466% |
| 2026-09-04 | 4.3500 | 4.4000 | 4.2000 | 4.2800 | +3.883% | 45 | 202 | +162.850% |
| 2026-09-03 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -10.044% | 2 | 200 | +173.058% |
| 2026-09-02 | 4.5900 | 4.5900 | 4.5800 | 4.5800 | +0.219% | 2 | 202 | +145.633% |
| 2026-09-01 | 4.6400 | 4.6400 | 4.5700 | 4.5700 | +7.277% | 2 | 203 | +146.171% |
| 2026-08-31 | 4.2700 | 4.2700 | 4.2600 | 4.2600 | -2.517% | 2 | 203 | +164.085% |
| 2026-08-28 | 3.7400 | 4.4000 | 3.6800 | 4.3700 | +19.726% | 7 | 201 | +157.437% |
| 2026-08-27 | 3.8700 | 3.8700 | 3.6500 | 3.6500 | -6.888% | 5 | 201 | +208.219% |
| 2026-08-26 | 3.9000 | 4.0200 | 3.8300 | 3.9200 | +3.158% | 22 | 197 | +186.990% |
| 2026-08-25 | 4.0800 | 4.0800 | 3.8000 | 3.8000 | -4.523% | 2 | 196 | +196.053% |
| 2026-08-24 | 3.8200 | 3.9800 | 3.7500 | 3.9800 | +8.743% | 15 | 191 | +182.663% |
| 2026-08-21 | 3.6000 | 3.7400 | 3.6000 | 3.6600 | -21.290% | 5 | 191 | +207.377% |
| 2026-08-19 | 4.6800 | 4.6800 | 4.6400 | 4.6500 | -7.921% | 12 | 182 | +141.935% |
| 2026-08-18 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +14.773% | 1 | 182 | +122.772% |
| 2026-08-17 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -5.376% | 2 | 183 | +155.682% |
| 2026-08-14 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -7.921% | 3 | 182 | +141.935% |
| 2026-08-13 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +1.406% | 1 | 192 | +122.772% |
| 2026-08-12 | 4.7800 | 4.9800 | 4.7800 | 4.9800 | +0.606% | 12 | 180 | +125.904% |
| 2026-08-10 | 5.4300 | 5.4300 | 4.9500 | 4.9500 | -13.158% | 3 | 180 | +127.273% |
| 2026-08-07 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -33.721% | 2 | 180 | +97.368% |
| 2026-08-03 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 1 | 180 | +30.814% |
| 2026-07-31 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +12.125% | 1 | 180 | +30.814% |
| 2026-07-30 | 8.1000 | 8.1000 | 7.6600 | 7.6700 | -11.329% | 9 | 184 | +46.675% |
| 2026-07-23 | 8.6500 | 8.7500 | 8.5500 | 8.6500 | +17.209% | 10 | 196 | +30.058% |
| 2026-07-22 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -8.889% | 2 | 194 | +52.439% |
| 2026-07-21 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -15.625% | 4 | 194 | +38.889% |
| 2026-07-16 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +0.946% | 1 | 194 | +17.188% |
| 2026-06-24 | 8.4900 | 9.5100 | 8.4900 | 9.5100 | +40.473% | 10 | 193 | +18.297% |
| 2026-06-23 | 6.8100 | 7.0300 | 6.7700 | 6.7700 | +19.823% | 61 | 212 | +66.174% |
| 2026-06-22 | 5.4500 | 5.6500 | 5.3500 | 5.6500 | 0.000% | 5 | 211 | +99.115% |
| 2026-06-18 | 5.5000 | 5.9000 | 5.5000 | 5.6500 | +30.787% | 11 | 208 | +99.115% |
| 2026-06-15 | 4.3300 | 4.3300 | 4.3200 | 4.3200 | -18.949% | 70 | 208 | +160.417% |
| 2026-06-12 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -20.448% | 10 | 218 | +111.069% |
| 2026-06-11 | 6.9500 | 6.9500 | 6.7000 | 6.7000 | -4.286% | 8 | 222 | +67.910% |
| 2026-06-10 | 6.1500 | 7.0000 | 6.1500 | 7.0000 | +11.111% | 7 | 227 | +60.714% |
| 2026-06-09 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | +30.165% | 102 | 165 | +78.571% |
| 2026-06-05 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +30.811% | 1 | 164 | +132.438% |
| 2026-06-04 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +1.093% | 5 | 159 | +204.054% |
| 2026-05-28 | 3.6400 | 3.6600 | 3.6400 | 3.6600 | -28.655% | 2 | 158 | +207.377% |
| 2026-05-19 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +19.302% | 2 | 156 | +119.298% |
| 2026-05-18 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.495% | 3 | 345 | +161.628% |
| 2026-05-15 | 4.7500 | 4.7500 | 4.5000 | 4.5500 | -1.087% | 193 | 232 | +147.253% |
| 2026-05-05 | 4.4500 | 4.6000 | 4.4500 | 4.6000 | +1.545% | 213 | 232 | +144.565% |
| 2026-05-04 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +16.154% | 1 | 49 | +148.344% |
| 2026-05-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -10.345% | 1 | 49 | +188.462% |
| 2026-04-30 | 4.5700 | 4.5700 | 4.3500 | 4.3500 | -8.613% | 4 | 49 | +158.621% |
| 2026-04-28 | 4.7300 | 4.7600 | 4.7300 | 4.7600 | -10.861% | 2 | 50 | +136.345% |
| 2026-04-10 | 5.3800 | 5.3800 | 5.3400 | 5.3400 | -12.459% | 2 | 48 | +110.674% |
| 2026-04-08 | 5.8000 | 6.1000 | 5.8000 | 6.1000 | -15.278% | 12 | 46 | +84.426% |
| 2026-04-07 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | +4.348% | 12 | 46 | +56.250% |
| 2026-04-06 | 7.0700 | 7.1500 | 6.9000 | 6.9000 | -3.090% | 12 | 49 | +63.043% |
| 2026-04-02 | 7.4700 | 7.4700 | 7.1200 | 7.1200 | +9.538% | 18 | 52 | +58.006% |
| 2026-04-01 | 6.7200 | 6.8000 | 6.3000 | 6.5000 | -4.412% | 28 | 52 | +73.077% |
| 2026-03-31 | 7.1400 | 7.3000 | 6.8000 | 6.8000 | -18.367% | 37 | 52 | +65.441% |
| 2026-03-30 | 8.2900 | 8.3300 | 8.2900 | 8.3300 | +0.483% | 5 | 40 | +35.054% |
| 2026-03-27 | 8.5700 | 8.5700 | 8.2900 | 8.2900 | -7.374% | 2 | 41 | +35.706% |
| 2026-03-26 | 8.2000 | 8.9500 | 8.2000 | 8.9500 | +24.826% | 8 | 40 | +25.698% |
| 2026-03-25 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -13.091% | 3 | 41 | +56.904% |
| 2026-03-23 | 7.7700 | 8.2500 | 7.7700 | 8.2500 | +5.769% | 10 | 38 | +36.364% |
| 2026-03-20 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +20.185% | 1 | 37 | +44.231% |
| 2026-03-19 | 6.6000 | 6.6000 | 6.4900 | 6.4900 | +10.000% | 6 | 36 | +73.344% |
| 2026-03-18 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +1.724% | 3 | 36 | +90.678% |
| 2026-03-13 | 5.9500 | 6.1000 | 5.8000 | 5.8000 | +2.473% | 6 | 36 | +93.966% |
| 2026-03-06 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -9.440% | 10 | 36 | +98.763% |
| 2026-03-05 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -5.159% | 1 | 29 | +80.000% |
| 2026-03-03 | 6.5800 | 6.6000 | 6.5800 | 6.5900 | +17.052% | 4 | 29 | +70.713% |
| 2026-03-02 | 5.8500 | 5.8500 | 5.6300 | 5.6300 | +1.441% | 11 | 27 | +99.822% |
| 2026-02-26 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -6.723% | 10 | 33 | +102.703% |
| 2026-02-10 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -23.226% | 1 | 23 | +89.076% |
| 2026-02-05 | 6.9500 | 7.7500 | 6.8000 | 7.7500 | +37.900% | 5 | 23 | +45.161% |
| 2026-02-04 | 5.6500 | 5.6500 | 5.6200 | 5.6200 | -15.489% | 2 | 21 | +100.178% |
| 2026-02-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +47.124% | 1 | 20 | +69.173% |
| 2026-01-30 | 4.5500 | 4.5500 | 4.5200 | 4.5200 | +50.166% | 2 | 21 | +148.894% |
| 2026-01-26 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -1.311% | 1 | 20 | +273.754% |
| 2026-01-23 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | -17.568% | 11 | 19 | +268.852% |
| 2026-01-20 | 3.9200 | 3.9200 | 3.7000 | 3.7000 | -17.226% | 5 | 18 | +204.054% |
| 2026-01-15 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -0.667% | 1 | 17 | +151.678% |
| 2026-01-12 | 4.5300 | 4.5300 | 4.5000 | 4.5000 | -20.354% | 14 | 16 | +150.000% |
| 2026-01-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -15.165% | 1 | 1 | +99.115% |
| 2026-01-02 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | 0.000% | 1 | 1 | +68.919% |