SLV261231P00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | -9.832% | 5 | 1,298 | 0.000% |
| 2026-10-30 | 20.0500 | 20.8500 | 20.0500 | 20.8500 | +15.576% | 33 | 1,304 | -9.832% |
| 2026-10-29 | 17.8000 | 18.0400 | 17.8000 | 18.0400 | +12.329% | 7 | 1,309 | +4.213% |
| 2026-10-27 | 15.9800 | 16.0700 | 15.9800 | 16.0600 | -2.371% | 3 | 1,310 | +17.061% |
| 2026-10-23 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +4.114% | 1 | 1,310 | +14.286% |
| 2026-10-22 | 15.3000 | 15.8000 | 15.3000 | 15.8000 | +19.697% | 51 | 1,309 | +18.987% |
| 2026-10-21 | 13.4000 | 13.4000 | 13.2000 | 13.2000 | +1.149% | 8 | 1,308 | +42.424% |
| 2026-10-20 | 13.3000 | 13.3000 | 13.0500 | 13.0500 | -3.476% | 16 | 1,315 | +44.061% |
| 2026-10-19 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -1.744% | 1 | 1,315 | +39.053% |
| 2026-10-16 | 13.6200 | 13.7600 | 13.6200 | 13.7600 | -0.145% | 2 | 1,314 | +36.628% |
| 2026-10-15 | 13.6000 | 13.7800 | 13.6000 | 13.7800 | -7.205% | 2 | 1,314 | +36.430% |
| 2026-10-14 | 14.3700 | 14.8500 | 14.3500 | 14.8500 | +40.094% | 18 | 1,327 | +26.599% |
| 2026-10-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -13.399% | 1 | 1,326 | +77.358% |
| 2026-10-08 | 12.5200 | 12.5200 | 12.2400 | 12.2400 | +4.974% | 2 | 1,325 | +53.595% |
| 2026-10-07 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +8.972% | 1 | 1,337 | +61.235% |
| 2026-10-06 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.659% | 9 | 1,337 | +75.701% |
| 2026-10-05 | 10.5200 | 10.6300 | 10.5000 | 10.6300 | -6.344% | 5 | 1,337 | +76.858% |
| 2026-10-02 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -0.526% | 1 | 1,336 | +65.639% |
| 2026-09-30 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +8.667% | 13 | 1,323 | +64.768% |
| 2026-09-28 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +22.093% | 1 | 1,323 | +79.048% |
| 2026-09-25 | 9.0300 | 9.1500 | 8.6000 | 8.6000 | -7.328% | 4 | 1,326 | +118.605% |
| 2026-09-24 | 9.4500 | 9.4500 | 9.1900 | 9.2800 | +3.919% | 5 | 1,328 | +102.586% |
| 2026-09-23 | 8.9500 | 8.9500 | 8.8000 | 8.9300 | +19.067% | 3 | 1,327 | +110.526% |
| 2026-09-22 | 7.6000 | 7.6000 | 7.5000 | 7.5000 | -6.832% | 3 | 1,327 | +150.667% |
| 2026-09-21 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +1.385% | 1 | 1,327 | +133.540% |
| 2026-09-18 | 8.3700 | 8.3700 | 7.9300 | 7.9400 | -18.144% | 11 | 1,320 | +136.776% |
| 2026-09-16 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -1.423% | 2 | 1,320 | +93.814% |
| 2026-09-10 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +11.818% | 3 | 1,322 | +91.057% |
| 2026-09-03 | 9.1900 | 9.1900 | 8.8000 | 8.8000 | -10.112% | 8 | 1,324 | +113.636% |
| 2026-09-02 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -3.547% | 1 | 1,330 | +92.033% |
| 2026-09-01 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +13.408% | 3 | 1,333 | +85.222% |
| 2026-08-31 | 9.0500 | 9.0500 | 8.9500 | 8.9500 | +14.304% | 19 | 1,334 | +110.056% |
| 2026-08-28 | 8.1500 | 8.3000 | 7.6800 | 7.8300 | -0.635% | 7 | 1,337 | +140.102% |
| 2026-08-27 | 7.9500 | 8.0500 | 7.8300 | 7.8800 | -6.856% | 17 | 1,338 | +138.579% |
| 2026-08-26 | 8.3100 | 8.4600 | 8.3100 | 8.4600 | +5.093% | 11 | 1,345 | +122.222% |
| 2026-08-25 | 8.4500 | 8.4500 | 8.0500 | 8.0500 | -2.424% | 5 | 1,344 | +133.540% |
| 2026-08-24 | 8.1500 | 8.4100 | 8.1500 | 8.2500 | +4.430% | 4 | 1,344 | +127.879% |
| 2026-08-21 | 8.0300 | 8.0500 | 7.8800 | 7.9000 | -2.469% | 12 | 1,346 | +137.975% |
| 2026-08-20 | 8.0900 | 8.1700 | 8.0900 | 8.1000 | -12.621% | 12 | 1,356 | +132.099% |
| 2026-08-17 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | -6.174% | 1 | 1,356 | +102.805% |
| 2026-08-14 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -1.101% | 1 | 1,357 | +90.283% |
| 2026-08-12 | 9.8000 | 9.9900 | 9.7000 | 9.9900 | -1.576% | 3 | 1,357 | +88.188% |
| 2026-08-11 | 10.2500 | 10.2500 | 10.1500 | 10.1500 | -0.490% | 3 | 1,357 | +85.222% |
| 2026-08-10 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -12.446% | 6 | 1,356 | +84.314% |
| 2026-08-05 | 11.5000 | 11.6500 | 11.5000 | 11.6500 | -9.339% | 11 | 1,367 | +61.373% |
| 2026-08-04 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -12.881% | 1 | 1,368 | +46.304% |
| 2026-07-31 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -1.601% | 3 | 1,371 | +27.458% |
| 2026-07-28 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +7.071% | 2 | 1,373 | +25.417% |
| 2026-07-21 | 14.3000 | 14.3000 | 14.0000 | 14.0000 | -12.116% | 2 | 1,375 | +34.286% |
| 2026-07-17 | 16.3500 | 16.3500 | 15.9300 | 15.9300 | -2.866% | 2 | 1,374 | +18.016% |
| 2026-07-16 | 16.0100 | 16.4000 | 16.0100 | 16.4000 | +5.806% | 3 | 1,375 | +14.634% |
| 2026-07-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +21.094% | 5 | 1,380 | +21.290% |
| 2026-07-07 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -5.185% | 1 | 1,379 | +46.875% |
| 2026-07-01 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.156% | 5 | 1,382 | +39.259% |
| 2026-06-30 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | -5.938% | 1 | 1,381 | +34.864% |
| 2026-06-29 | 14.9100 | 14.9100 | 14.8200 | 14.8200 | -0.135% | 5 | 1,378 | +26.856% |
| 2026-06-25 | 15.0800 | 15.0800 | 14.8400 | 14.8400 | -3.322% | 2 | 1,389 | +26.685% |
| 2026-06-24 | 14.5000 | 16.3700 | 14.5000 | 15.3500 | +25.306% | 36 | 1,384 | +22.476% |
| 2026-06-23 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +15.566% | 2 | 1,384 | +53.469% |
| 2026-06-22 | 10.2300 | 10.6000 | 10.2300 | 10.6000 | +1.242% | 2 | 1,383 | +77.358% |
| 2026-06-18 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | +23.176% | 1 | 1,384 | +79.561% |
| 2026-06-17 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.592% | 1 | 1,384 | +121.176% |
| 2026-06-16 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.312% | 1 | 1,384 | +122.485% |
| 2026-06-15 | 8.3000 | 8.6500 | 8.3000 | 8.6500 | -14.694% | 2 | 1,384 | +117.341% |
| 2026-06-12 | 10.4500 | 10.7700 | 10.1400 | 10.1400 | -15.430% | 156 | 1,384 | +85.404% |
| 2026-06-11 | 12.1000 | 12.1000 | 11.9900 | 11.9900 | +0.251% | 151 | 1,383 | +56.797% |
| 2026-06-10 | 11.6500 | 11.9600 | 11.5500 | 11.9600 | +7.265% | 16 | 1,373 | +57.191% |
| 2026-06-09 | 11.0000 | 11.4500 | 11.0000 | 11.1500 | +16.267% | 25 | 1,393 | +68.610% |
| 2026-06-05 | 8.5200 | 9.6600 | 8.5200 | 9.5900 | +32.276% | 48 | 1,399 | +96.038% |
| 2026-06-04 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.333% | 1 | 1,400 | +159.310% |
| 2026-06-03 | 7.5000 | 7.5100 | 7.5000 | 7.5000 | +4.895% | 10 | 1,410 | +150.667% |
| 2026-06-02 | 6.9500 | 7.1500 | 6.8600 | 7.1500 | -1.379% | 60 | 1,420 | +162.937% |
| 2026-06-01 | 7.4000 | 7.6900 | 7.2500 | 7.2500 | +0.138% | 39 | 1,399 | +159.310% |
| 2026-05-29 | 7.0000 | 7.2400 | 7.0000 | 7.2400 | +0.138% | 16 | 1,399 | +159.669% |
| 2026-05-28 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -5.118% | 10 | 1,409 | +160.028% |
| 2026-05-27 | 7.8500 | 7.8500 | 7.6200 | 7.6200 | +4.384% | 13 | 1,417 | +146.719% |
| 2026-05-26 | 7.4000 | 7.4000 | 7.3000 | 7.3000 | -2.667% | 22 | 1,416 | +157.534% |
| 2026-05-21 | 8.1500 | 8.1500 | 7.5000 | 7.5000 | -3.846% | 20 | 1,416 | +150.667% |
| 2026-05-20 | 8.2500 | 8.2500 | 7.8000 | 7.8000 | -9.302% | 31 | 1,425 | +141.026% |
| 2026-05-19 | 9.1000 | 9.1700 | 8.6000 | 8.6000 | +5.006% | 22 | 1,414 | +118.605% |
| 2026-05-18 | 7.9000 | 8.1900 | 7.7500 | 8.1900 | +1.487% | 43 | 1,404 | +129.548% |
| 2026-05-15 | 8.4900 | 8.6200 | 8.0700 | 8.0700 | +30.161% | 85 | 1,392 | +132.962% |
| 2026-05-14 | 6.3000 | 6.3000 | 6.2000 | 6.2000 | +4.730% | 3 | 1,389 | +203.226% |
| 2026-05-13 | 6.0600 | 6.0600 | 5.9000 | 5.9200 | -5.280% | 7 | 1,390 | +217.568% |
| 2026-05-12 | 6.3200 | 6.3200 | 6.2500 | 6.2500 | -0.794% | 5 | 1,388 | +200.800% |
| 2026-05-11 | 6.1500 | 6.3000 | 6.0900 | 6.3000 | -4.545% | 22 | 1,389 | +198.413% |
| 2026-05-08 | 6.4500 | 6.6600 | 6.4500 | 6.6000 | -2.222% | 19 | 1,389 | +184.848% |
| 2026-05-07 | 6.2700 | 6.8500 | 6.2700 | 6.7500 | -6.250% | 308 | 1,397 | +178.519% |
| 2026-05-06 | 7.2500 | 7.2500 | 7.0800 | 7.2000 | -15.789% | 22 | 1,188 | +161.111% |
| 2026-05-04 | 8.2800 | 8.5500 | 8.2800 | 8.5500 | +13.546% | 16 | 1,189 | +119.883% |
| 2026-05-01 | 7.3500 | 7.5300 | 7.2200 | 7.5300 | -7.834% | 522 | 705 | +149.668% |
| 2026-04-30 | 8.1600 | 8.3500 | 8.1600 | 8.1700 | -8.715% | 16 | 705 | +130.110% |
| 2026-04-29 | 9.0800 | 9.1300 | 8.9500 | 8.9500 | +5.294% | 117 | 705 | +110.056% |
| 2026-04-28 | 8.9200 | 8.9200 | 8.5000 | 8.5000 | +3.912% | 163 | 746 | +121.176% |
| 2026-04-27 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -1.446% | 1 | 698 | +129.829% |
| 2026-04-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.484% | 1 | 699 | +126.506% |
| 2026-04-23 | 8.3700 | 8.3700 | 8.2000 | 8.2600 | +7.974% | 15 | 699 | +127.603% |
| 2026-04-22 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -9.145% | 80 | 686 | +145.752% |
| 2026-04-21 | 7.4500 | 8.4200 | 7.4500 | 8.4200 | +16.138% | 91 | 692 | +123.278% |
| 2026-04-20 | 7.3500 | 7.3500 | 7.2500 | 7.2500 | +1.541% | 4 | 692 | +159.310% |
| 2026-04-17 | 6.8700 | 7.1800 | 6.7000 | 7.1400 | -7.273% | 113 | 696 | +163.305% |
| 2026-04-16 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.532% | 9 | 667 | +144.156% |
| 2026-04-15 | 7.7500 | 8.0000 | 7.7500 | 7.9000 | -1.619% | 22 | 668 | +137.975% |
| 2026-04-14 | 8.0500 | 8.0500 | 7.8900 | 8.0300 | -20.495% | 149 | 657 | +134.122% |
| 2026-04-08 | 9.7000 | 10.1000 | 9.6000 | 10.1000 | -13.081% | 17 | 614 | +86.139% |
| 2026-04-07 | 11.4900 | 11.6200 | 11.4900 | 11.6200 | +1.485% | 5 | 616 | +61.790% |
| 2026-04-02 | 12.1800 | 12.1800 | 11.4500 | 11.4500 | +10.415% | 38 | 585 | +64.192% |
| 2026-04-01 | 10.7500 | 10.7500 | 10.3600 | 10.3700 | -11.745% | 22 | 585 | +81.292% |
| 2026-03-31 | 11.9700 | 11.9700 | 11.7400 | 11.7500 | -9.615% | 13 | 586 | +60.000% |
| 2026-03-30 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.201% | 10 | 590 | +44.615% |
| 2026-03-27 | 13.1500 | 13.1500 | 12.7200 | 12.7200 | -7.826% | 2 | 590 | +47.799% |
| 2026-03-26 | 13.4300 | 13.8000 | 13.4300 | 13.8000 | +22.667% | 13 | 590 | +36.232% |
| 2026-03-25 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -11.765% | 1 | 586 | +67.111% |
| 2026-03-24 | 13.2700 | 13.2700 | 12.7500 | 12.7500 | +1.756% | 6 | 586 | +47.451% |
| 2026-03-23 | 12.2500 | 12.5500 | 12.1500 | 12.5300 | -2.868% | 15 | 587 | +50.040% |
| 2026-03-20 | 12.1500 | 12.9000 | 11.8000 | 12.9000 | +12.664% | 36 | 584 | +45.736% |
| 2026-03-19 | 13.1200 | 13.1200 | 11.4500 | 11.4500 | +21.164% | 38 | 588 | +64.192% |
| 2026-03-18 | 9.6000 | 9.6000 | 9.4500 | 9.4500 | +2.052% | 13 | 585 | +98.942% |
| 2026-03-16 | 9.2000 | 9.2600 | 9.1300 | 9.2600 | +2.889% | 21 | 585 | +103.024% |
| 2026-03-12 | 8.7500 | 9.0000 | 8.7500 | 9.0000 | +11.111% | 57 | 578 | +108.889% |
| 2026-03-10 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.814% | 1 | 545 | +132.099% |
| 2026-03-09 | 9.2600 | 9.2600 | 8.5000 | 8.6000 | -7.027% | 25 | 545 | +118.605% |
| 2026-03-06 | 9.1500 | 9.2500 | 9.1500 | 9.2500 | -7.222% | 3 | 600 | +103.243% |
| 2026-03-05 | 10.1500 | 10.1500 | 9.9700 | 9.9700 | +2.784% | 3 | 599 | +88.566% |
| 2026-03-04 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -5.642% | 1 | 600 | +93.814% |
| 2026-03-03 | 11.6700 | 11.6700 | 10.2500 | 10.2800 | +13.591% | 11 | 600 | +82.879% |
| 2026-03-02 | 8.5000 | 9.4500 | 8.5000 | 9.0500 | +4.383% | 10 | 602 | +107.735% |
| 2026-02-27 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -3.667% | 7 | 595 | +116.840% |
| 2026-02-26 | 9.4000 | 9.4000 | 9.0000 | 9.0000 | -0.442% | 5 | 595 | +108.889% |
| 2026-02-25 | 9.1500 | 9.1500 | 8.8300 | 9.0400 | -10.495% | 9 | 597 | +107.965% |
| 2026-02-24 | 10.7500 | 10.7500 | 10.1000 | 10.1000 | -4.717% | 7 | 597 | +86.139% |
| 2026-02-23 | 10.3000 | 10.7400 | 10.3000 | 10.6000 | +2.415% | 25 | 596 | +77.358% |
| 2026-02-20 | 10.0000 | 10.3500 | 10.0000 | 10.3500 | +4.545% | 9 | 574 | +81.643% |
| 2026-02-19 | 9.5500 | 9.9200 | 9.5500 | 9.9000 | -0.503% | 11 | 577 | +89.899% |
| 2026-02-18 | 9.4500 | 9.9500 | 9.4500 | 9.9500 | -4.602% | 13 | 576 | +88.945% |
| 2026-02-17 | 10.3700 | 10.9900 | 10.3600 | 10.4300 | +13.246% | 45 | 573 | +80.249% |
| 2026-02-13 | 9.6500 | 9.6500 | 8.8000 | 9.2100 | -11.612% | 35 | 561 | +104.126% |
| 2026-02-12 | 8.8000 | 11.0000 | 8.8000 | 10.4200 | +15.138% | 42 | 561 | +80.422% |
| 2026-02-11 | 9.3300 | 9.3300 | 9.0500 | 9.0500 | -7.179% | 21 | 550 | +107.735% |
| 2026-02-10 | 9.8500 | 10.1800 | 9.7500 | 9.7500 | -1.216% | 29 | 550 | +92.821% |
| 2026-02-09 | 10.1500 | 10.1500 | 9.8200 | 9.8700 | -12.267% | 12 | 531 | +90.476% |
| 2026-02-06 | 11.4000 | 11.7000 | 11.1500 | 11.2500 | -9.493% | 70 | 540 | +67.111% |
| 2026-02-05 | 12.2500 | 12.4500 | 11.2500 | 12.4300 | +36.894% | 34 | 527 | +51.247% |
| 2026-02-04 | 8.6000 | 9.0800 | 8.6000 | 9.0800 | -0.656% | 13 | 524 | +107.048% |
| 2026-02-03 | 8.1000 | 9.6500 | 8.0600 | 9.1400 | -0.218% | 69 | 529 | +105.689% |
| 2026-02-02 | 9.7000 | 10.9500 | 9.1500 | 9.1600 | -0.973% | 98 | 523 | +105.240% |
| 2026-01-30 | 7.4500 | 11.4000 | 7.4300 | 9.2500 | +60.870% | 80 | 541 | +103.243% |
| 2026-01-29 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +12.745% | 2 | 560 | +226.957% |
| 2026-01-28 | 5.0800 | 5.1500 | 4.9700 | 5.1000 | -4.673% | 26 | 560 | +268.627% |
| 2026-01-27 | 5.5500 | 5.6600 | 5.3500 | 5.3500 | +2.687% | 8 | 546 | +251.402% |
| 2026-01-26 | 4.8000 | 5.4500 | 4.8000 | 5.2100 | +0.192% | 347 | 544 | +260.845% |
| 2026-01-23 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -7.143% | 40 | 394 | +261.538% |
| 2026-01-22 | 6.0500 | 6.0500 | 5.6000 | 5.6000 | -14.504% | 50 | 376 | +235.714% |
| 2026-01-21 | 6.4100 | 6.8000 | 6.4000 | 6.5500 | +1.236% | 33 | 393 | +187.023% |
| 2026-01-20 | 6.3500 | 6.6000 | 6.3500 | 6.4700 | -13.733% | 358 | 378 | +190.572% |
| 2026-01-16 | 7.5500 | 8.0500 | 7.5000 | 7.5000 | +8.382% | 17 | 57 | +150.667% |
| 2026-01-15 | 7.5000 | 7.5000 | 6.9200 | 6.9200 | -0.717% | 8 | 57 | +171.676% |
| 2026-01-14 | 7.1800 | 7.4500 | 6.9700 | 6.9700 | -7.682% | 11 | 49 | +169.727% |
| 2026-01-13 | 7.3300 | 7.5500 | 7.2700 | 7.5500 | -3.453% | 18 | 48 | +149.007% |
| 2026-01-12 | 7.8700 | 7.8700 | 7.8200 | 7.8200 | -10.934% | 4 | 35 | +140.409% |
| 2026-01-09 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -10.408% | 10 | 34 | +114.123% |
| 2026-01-08 | 9.7500 | 9.8000 | 9.7500 | 9.8000 | +7.456% | 3 | 27 | +91.837% |
| 2026-01-07 | 9.7500 | 9.7500 | 9.1200 | 9.1200 | +1.446% | 17 | 27 | +106.140% |
| 2026-01-06 | 9.2000 | 9.2000 | 8.9000 | 8.9900 | -17.219% | 13 | 15 | +109.121% |
| 2026-01-02 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | 0.000% | 2 | 2 | +73.112% |