SLV261231P00068000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | +8.978% | 1 | 360 | 0.000% |
| 2026-10-27 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | -1.873% | 2 | 360 | +8.978% |
| 2026-10-23 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +5.333% | 22 | 370 | +6.937% |
| 2026-10-22 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +27.551% | 1 | 370 | +12.640% |
| 2026-10-13 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +7.692% | 1 | 371 | +43.673% |
| 2026-10-12 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -9.242% | 1 | 371 | +54.725% |
| 2026-10-08 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | +10.264% | 3 | 371 | +40.426% |
| 2026-10-01 | 13.7000 | 13.7000 | 13.6400 | 13.6400 | -1.159% | 39 | 406 | +54.839% |
| 2026-09-30 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +16.456% | 1 | 405 | +53.043% |
| 2026-09-24 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +13.942% | 10 | 405 | +78.228% |
| 2026-09-22 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.141% | 1 | 405 | +103.077% |
| 2026-09-21 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +1.154% | 1 | 405 | +100.760% |
| 2026-09-18 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -17.131% | 1 | 405 | +103.077% |
| 2026-09-14 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +12.556% | 1 | 406 | +68.287% |
| 2026-09-08 | 11.2000 | 11.2000 | 11.1500 | 11.1500 | -1.327% | 2 | 404 | +89.417% |
| 2026-09-04 | 11.6000 | 11.6000 | 11.3000 | 11.3000 | +3.480% | 4 | 401 | +86.903% |
| 2026-09-03 | 11.3500 | 11.3500 | 10.9200 | 10.9200 | +12.461% | 23 | 400 | +93.407% |
| 2026-08-21 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -18.197% | 1 | 401 | +117.508% |
| 2026-08-12 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -5.719% | 1 | 401 | +77.928% |
| 2026-08-11 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -13.172% | 1 | 402 | +67.752% |
| 2026-08-06 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -7.878% | 20 | 402 | +45.655% |
| 2026-08-04 | 15.7300 | 15.7400 | 15.7300 | 15.7400 | -4.200% | 2 | 400 | +34.180% |
| 2026-07-30 | 16.4200 | 16.4300 | 16.4200 | 16.4300 | +6.966% | 4 | 404 | +28.545% |
| 2026-07-22 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -17.641% | 4 | 400 | +37.500% |
| 2026-07-17 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -2.100% | 1 | 399 | +13.244% |
| 2026-07-16 | 18.7500 | 19.0500 | 18.4500 | 19.0500 | +11.730% | 6 | 398 | +10.866% |
| 2026-07-15 | 17.0500 | 17.5500 | 17.0500 | 17.0500 | +2.711% | 3 | 398 | +23.871% |
| 2026-07-14 | 16.2500 | 16.6000 | 16.2500 | 16.6000 | +0.851% | 2 | 398 | +27.229% |
| 2026-06-30 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | -4.855% | 2 | 397 | +28.311% |
| 2026-06-24 | 16.8100 | 17.3000 | 16.5100 | 17.3000 | +36.220% | 12 | 398 | +22.081% |
| 2026-06-22 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +4.527% | 1 | 399 | +66.299% |
| 2026-06-18 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +16.715% | 8 | 403 | +73.827% |
| 2026-06-16 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | +1.561% | 10 | 413 | +102.882% |
| 2026-06-15 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -13.575% | 2 | 411 | +106.049% |
| 2026-06-12 | 12.6400 | 12.6400 | 11.8600 | 11.8600 | -16.596% | 5 | 412 | +78.078% |
| 2026-06-11 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +3.569% | 1 | 412 | +48.523% |
| 2026-06-10 | 13.9000 | 13.9000 | 13.7300 | 13.7300 | +7.940% | 3 | 414 | +53.824% |
| 2026-06-09 | 12.7500 | 12.7500 | 12.7200 | 12.7200 | +9.091% | 3 | 413 | +66.038% |
| 2026-06-05 | 10.4000 | 11.6900 | 10.4000 | 11.6600 | +23.126% | 63 | 419 | +81.132% |
| 2026-06-03 | 9.5000 | 9.5000 | 9.4700 | 9.4700 | +7.614% | 2 | 419 | +123.020% |
| 2026-06-02 | 8.5900 | 8.8000 | 8.5700 | 8.8000 | -4.348% | 19 | 409 | +140.000% |
| 2026-06-01 | 9.2100 | 9.2100 | 9.2000 | 9.2000 | +2.908% | 12 | 407 | +129.565% |
| 2026-05-29 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -2.295% | 3 | 410 | +136.242% |
| 2026-05-28 | 9.3000 | 9.3000 | 9.1500 | 9.1500 | -3.583% | 20 | 407 | +130.820% |
| 2026-05-27 | 9.4900 | 9.4900 | 9.4900 | 9.4900 | +0.423% | 10 | 407 | +122.550% |
| 2026-05-22 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +0.532% | 1 | 407 | +123.492% |
| 2026-05-21 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -9.615% | 2 | 405 | +124.681% |
| 2026-05-19 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +7.772% | 2 | 405 | +103.077% |
| 2026-05-18 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -3.210% | 11 | 405 | +118.860% |
| 2026-05-15 | 10.1200 | 10.1200 | 9.9700 | 9.9700 | +29.481% | 4 | 405 | +111.836% |
| 2026-05-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.282% | 1 | 406 | +174.286% |
| 2026-05-12 | 7.7300 | 7.8000 | 7.7300 | 7.8000 | -5.109% | 2 | 409 | +170.769% |
| 2026-05-08 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -0.844% | 3 | 406 | +156.934% |
| 2026-05-07 | 7.7000 | 8.2900 | 7.7000 | 8.2900 | -5.795% | 4 | 406 | +154.765% |
| 2026-05-06 | 8.6000 | 8.8500 | 8.6000 | 8.8000 | -13.725% | 14 | 403 | +140.000% |
| 2026-05-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +10.870% | 1 | 401 | +107.059% |
| 2026-05-01 | 9.2000 | 9.2000 | 9.0700 | 9.2000 | -9.360% | 7 | 402 | +129.565% |
| 2026-04-30 | 10.3000 | 10.3000 | 10.1500 | 10.1500 | +4.639% | 2 | 402 | +108.079% |
| 2026-04-24 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.483% | 4 | 402 | +117.732% |
| 2026-04-23 | 10.4700 | 10.4700 | 10.0500 | 10.0500 | +8.297% | 3 | 406 | +110.149% |
| 2026-04-22 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -9.463% | 1 | 407 | +127.586% |
| 2026-04-21 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +16.082% | 2 | 407 | +106.049% |
| 2026-04-20 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +3.275% | 2 | 407 | +139.185% |
| 2026-04-17 | 8.4800 | 8.5500 | 8.2000 | 8.5500 | -10.471% | 7 | 405 | +147.018% |
| 2026-04-14 | 9.6500 | 9.6900 | 9.5500 | 9.5500 | -10.748% | 11 | 406 | +121.152% |
| 2026-04-13 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -7.359% | 2 | 410 | +97.383% |
| 2026-04-09 | 11.5400 | 11.5500 | 11.5400 | 11.5500 | +1.762% | 8 | 408 | +82.857% |
| 2026-04-08 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -12.355% | 1 | 407 | +86.079% |
| 2026-04-06 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -4.428% | 4 | 408 | +63.089% |
| 2026-04-02 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +13.389% | 10 | 394 | +55.867% |
| 2026-04-01 | 12.6500 | 12.6500 | 11.9500 | 11.9500 | -6.127% | 2 | 394 | +76.736% |
| 2026-03-31 | 13.0700 | 13.0700 | 12.7300 | 12.7300 | -14.678% | 49 | 394 | +65.907% |
| 2026-03-30 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +1.497% | 1 | 355 | +41.555% |
| 2026-03-23 | 15.3500 | 15.3500 | 14.7000 | 14.7000 | +35.235% | 18 | 354 | +43.673% |
| 2026-03-17 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +0.648% | 5 | 372 | +94.296% |
| 2026-03-16 | 10.8900 | 10.8900 | 10.8000 | 10.8000 | -2.527% | 2 | 375 | +95.556% |
| 2026-03-13 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +6.744% | 5 | 375 | +90.614% |
| 2026-03-12 | 10.3500 | 10.3800 | 10.3500 | 10.3800 | -4.332% | 6 | 370 | +103.468% |
| 2026-03-06 | 10.7200 | 10.8500 | 10.7200 | 10.8500 | +7.960% | 2 | 364 | +94.654% |
| 2026-02-27 | 10.2000 | 10.2000 | 10.0500 | 10.0500 | -6.512% | 5 | 364 | +110.149% |
| 2026-02-25 | 10.7000 | 10.7500 | 10.3200 | 10.7500 | -8.276% | 17 | 375 | +96.465% |
| 2026-02-24 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -4.013% | 4 | 375 | +80.205% |
| 2026-02-23 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +3.038% | 5 | 379 | +72.973% |
| 2026-02-20 | 11.0000 | 11.8500 | 11.0000 | 11.8500 | +1.542% | 15 | 374 | +78.228% |
| 2026-02-19 | 11.2200 | 11.6700 | 11.2100 | 11.6700 | +1.832% | 4 | 360 | +80.977% |
| 2026-02-18 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -5.679% | 1 | 360 | +84.293% |
| 2026-02-17 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +13.551% | 1 | 360 | +73.827% |
| 2026-02-13 | 10.9500 | 11.0000 | 10.7000 | 10.7000 | -15.281% | 32 | 327 | +97.383% |
| 2026-02-12 | 12.3400 | 12.6300 | 12.2000 | 12.6300 | +7.857% | 13 | 327 | +67.221% |
| 2026-02-09 | 11.7000 | 11.7200 | 11.7000 | 11.7100 | -11.153% | 78 | 319 | +80.359% |
| 2026-02-06 | 13.4000 | 13.4500 | 13.1800 | 13.1800 | +1.385% | 3 | 241 | +60.243% |
| 2026-02-05 | 13.8000 | 13.8000 | 13.0000 | 13.0000 | +11.684% | 39 | 241 | +62.462% |
| 2026-02-02 | 11.7500 | 11.7500 | 11.6400 | 11.6400 | +4.395% | 10 | 222 | +81.443% |
| 2026-01-30 | 8.7000 | 11.2900 | 8.7000 | 11.1500 | +58.156% | 68 | 225 | +89.417% |
| 2026-01-29 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +15.574% | 1 | 255 | +199.574% |
| 2026-01-28 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -1.613% | 200 | 255 | +246.230% |
| 2026-01-23 | 6.4000 | 6.4000 | 6.2000 | 6.2000 | -8.824% | 14 | 90 | +240.645% |
| 2026-01-22 | 7.0500 | 7.0500 | 6.8000 | 6.8000 | -13.376% | 34 | 76 | +210.588% |
| 2026-01-21 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +0.641% | 30 | 59 | +169.045% |
| 2026-01-20 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -5.109% | 1 | 30 | +170.769% |
| 2026-01-15 | 8.3900 | 8.3900 | 8.2200 | 8.2200 | -0.964% | 12 | 29 | +156.934% |
| 2026-01-14 | 8.6100 | 8.6100 | 8.3000 | 8.3000 | -9.091% | 10 | 39 | +154.458% |
| 2026-01-13 | 8.6000 | 9.1300 | 8.5500 | 9.1300 | -1.828% | 19 | 36 | +131.325% |
| 2026-01-12 | 9.3200 | 9.4000 | 9.3000 | 9.3000 | -10.145% | 13 | 17 | +127.097% |
| 2026-01-09 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -8.569% | 1 | 16 | +104.058% |
| 2026-01-08 | 12.1500 | 12.1500 | 11.3200 | 11.3200 | +1.071% | 4 | 17 | +86.572% |
| 2026-01-07 | 11.1300 | 11.2000 | 11.1300 | 11.2000 | +3.036% | 8 | 13 | +88.571% |
| 2026-01-06 | 10.7000 | 10.8700 | 10.7000 | 10.8700 | -4.398% | 2 | 12 | +94.296% |
| 2026-01-05 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | 0.000% | 10 | 10 | +85.752% |