SLV261231P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 34.95 | 34.95 | 34.95 | 34.95 | +7.044% | 46 | 31 | 0.000% |
| 2026-10-22 | 29.83 | 32.65 | 29.83 | 32.65 | +17.658% | 48 | 31 | +7.044% |
| 2026-10-15 | 26.50 | 29.82 | 26.50 | 27.75 | +11.000% | 369 | 123 | +25.946% |
| 2026-10-09 | 25.00 | 25.00 | 25.00 | 25.00 | -7.029% | 1 | 340 | +39.800% |
| 2026-10-08 | 26.89 | 26.89 | 26.89 | 26.89 | +8.646% | 5 | 634 | +29.974% |
| 2026-10-06 | 24.75 | 24.75 | 24.75 | 24.75 | -2.750% | 5 | 634 | +41.212% |
| 2026-09-29 | 25.45 | 25.45 | 25.45 | 25.45 | +10.125% | 1 | 871 | +37.328% |
| 2026-09-24 | 23.11 | 23.11 | 23.11 | 23.11 | +10.310% | 8 | 880 | +51.233% |
| 2026-09-22 | 20.95 | 20.95 | 20.95 | 20.95 | -9.620% | 49 | 929 | +66.826% |
| 2026-09-14 | 23.18 | 23.18 | 23.18 | 23.18 | +2.657% | 1 | 929 | +50.777% |
| 2026-09-11 | 22.58 | 22.58 | 22.58 | 22.58 | +5.761% | 8 | 921 | +54.783% |
| 2026-09-08 | 21.35 | 21.35 | 21.35 | 21.35 | 0.000% | 1 | 921 | +63.700% |
| 2026-09-04 | 21.75 | 21.75 | 21.35 | 21.35 | +2.398% | 2 | 921 | +63.700% |
| 2026-09-03 | 21.39 | 21.39 | 20.85 | 20.85 | -2.342% | 2 | 921 | +67.626% |
| 2026-08-31 | 21.35 | 21.35 | 21.35 | 21.35 | +1.667% | 7 | 921 | +63.700% |
| 2026-08-28 | 21.00 | 21.00 | 21.00 | 21.00 | +4.115% | 16 | 921 | +66.429% |
| 2026-08-20 | 20.17 | 20.17 | 20.17 | 20.17 | -5.748% | 1 | 921 | +73.277% |
| 2026-08-17 | 21.42 | 21.42 | 21.40 | 21.40 | -19.276% | 2 | 923 | +63.318% |
| 2026-08-04 | 26.51 | 26.51 | 26.51 | 26.51 | -8.175% | 18 | 941 | +31.837% |
| 2026-07-29 | 29.00 | 29.00 | 28.80 | 28.87 | +4.906% | 3 | 948 | +21.060% |
| 2026-07-24 | 27.52 | 27.52 | 27.52 | 27.52 | -4.775% | 16 | 956 | +26.999% |
| 2026-07-20 | 28.95 | 28.95 | 28.90 | 28.90 | -3.020% | 5 | 954 | +20.934% |
| 2026-07-17 | 29.80 | 29.80 | 29.80 | 29.80 | +1.188% | 7 | 953 | +17.282% |
| 2026-07-16 | 29.93 | 29.93 | 29.45 | 29.45 | +4.433% | 28 | 951 | +18.676% |
| 2026-07-15 | 28.30 | 28.30 | 28.20 | 28.20 | +5.067% | 2 | 951 | +23.936% |
| 2026-07-01 | 26.84 | 26.84 | 26.84 | 26.84 | -8.739% | 30 | 951 | +30.216% |
| 2026-06-24 | 27.58 | 29.75 | 27.58 | 29.41 | +17.640% | 18 | 968 | +18.837% |
| 2026-06-23 | 25.07 | 25.07 | 25.00 | 25.00 | +13.585% | 3 | 971 | +39.800% |
| 2026-06-22 | 22.01 | 22.01 | 22.01 | 22.01 | -3.168% | 7 | 971 | +58.791% |
| 2026-06-18 | 22.73 | 22.73 | 22.73 | 22.73 | +15.264% | 2 | 971 | +53.762% |
| 2026-06-16 | 19.72 | 19.72 | 19.72 | 19.72 | +2.601% | 1 | 971 | +77.231% |
| 2026-06-15 | 19.09 | 19.35 | 19.09 | 19.22 | -9.934% | 11 | 972 | +81.842% |
| 2026-06-12 | 21.54 | 21.54 | 21.34 | 21.34 | -11.268% | 2 | 973 | +63.777% |
| 2026-06-11 | 24.18 | 24.18 | 24.05 | 24.05 | -0.702% | 11 | 974 | +45.322% |
| 2026-06-10 | 24.22 | 24.22 | 24.22 | 24.22 | +5.304% | 5 | 974 | +44.302% |
| 2026-06-09 | 21.12 | 23.45 | 21.12 | 23.00 | +10.950% | 385 | 1,106 | +51.957% |
| 2026-06-08 | 20.80 | 20.80 | 20.70 | 20.73 | +0.339% | 65 | 1,165 | +68.596% |
| 2026-06-05 | 20.50 | 20.70 | 20.50 | 20.66 | +15.097% | 9 | 1,173 | +69.167% |
| 2026-06-03 | 18.25 | 18.25 | 17.95 | 17.95 | +4.239% | 2 | 1,273 | +94.708% |
| 2026-06-02 | 16.82 | 17.22 | 16.82 | 17.22 | -4.333% | 2 | 1,271 | +102.962% |
| 2026-06-01 | 18.00 | 18.00 | 18.00 | 18.00 | +5.448% | 2 | 1,271 | +94.167% |
| 2026-05-29 | 17.07 | 17.07 | 17.07 | 17.07 | -0.292% | 100 | 1,271 | +104.745% |
| 2026-05-26 | 17.12 | 17.12 | 17.12 | 17.12 | -9.657% | 150 | 1,421 | +104.147% |
| 2026-05-19 | 19.04 | 19.04 | 18.95 | 18.95 | +6.103% | 2 | 1,420 | +84.433% |
| 2026-05-18 | 17.63 | 17.86 | 17.63 | 17.86 | -1.598% | 313 | 1,156 | +95.689% |
| 2026-05-15 | 18.20 | 18.35 | 17.85 | 18.15 | +24.315% | 11 | 1,164 | +92.562% |
| 2026-05-14 | 14.71 | 14.85 | 14.60 | 14.60 | +6.960% | 14 | 1,163 | +139.384% |
| 2026-05-13 | 13.67 | 13.67 | 13.65 | 13.65 | -5.340% | 3 | 1,160 | +156.044% |
| 2026-05-11 | 14.40 | 14.65 | 14.27 | 14.42 | -7.859% | 66 | 1,210 | +142.372% |
| 2026-05-08 | 15.33 | 15.74 | 15.33 | 15.65 | +1.954% | 24 | 1,188 | +123.323% |
| 2026-05-07 | 15.30 | 15.35 | 15.10 | 15.35 | -8.956% | 8 | 1,188 | +127.687% |
| 2026-05-06 | 16.80 | 16.86 | 16.51 | 16.86 | -11.263% | 5 | 1,187 | +107.295% |
| 2026-05-04 | 18.21 | 19.00 | 18.21 | 19.00 | +9.827% | 5 | 1,186 | +83.947% |
| 2026-05-01 | 17.30 | 17.30 | 17.30 | 17.30 | -6.989% | 1 | 1,186 | +102.023% |
| 2026-04-30 | 18.60 | 18.60 | 18.60 | 18.60 | -7.000% | 2 | 1,186 | +87.903% |
| 2026-04-29 | 19.57 | 20.00 | 19.42 | 20.00 | +7.066% | 8 | 1,184 | +74.750% |
| 2026-04-28 | 19.40 | 19.40 | 18.68 | 18.68 | +3.204% | 5 | 1,187 | +87.099% |
| 2026-04-27 | 18.10 | 18.10 | 18.10 | 18.10 | +0.556% | 1 | 1,189 | +93.094% |
| 2026-04-24 | 18.00 | 18.00 | 18.00 | 18.00 | -0.881% | 5 | 1,190 | +94.167% |
| 2026-04-23 | 18.16 | 18.16 | 18.16 | 18.16 | +10.061% | 1 | 1,190 | +92.456% |
| 2026-04-20 | 16.36 | 16.50 | 16.36 | 16.50 | +3.448% | 21 | 1,191 | +111.818% |
| 2026-04-17 | 16.05 | 16.05 | 15.38 | 15.95 | -7.536% | 52 | 1,196 | +119.122% |
| 2026-04-16 | 17.25 | 17.25 | 17.25 | 17.25 | +1.830% | 1 | 1,166 | +102.609% |
| 2026-04-15 | 16.88 | 16.94 | 16.88 | 16.94 | -0.820% | 6 | 1,165 | +106.316% |
| 2026-04-14 | 17.20 | 17.20 | 17.08 | 17.08 | -9.630% | 4 | 1,165 | +104.625% |
| 2026-04-13 | 19.55 | 19.60 | 18.90 | 18.90 | -0.264% | 6 | 1,165 | +84.921% |
| 2026-04-10 | 18.85 | 19.00 | 18.85 | 18.95 | -5.250% | 9 | 1,164 | +84.433% |
| 2026-04-08 | 20.00 | 20.00 | 20.00 | 20.00 | -13.043% | 1 | 1,155 | +74.750% |
| 2026-04-07 | 23.00 | 23.00 | 23.00 | 23.00 | +5.747% | 25 | 1,155 | +51.957% |
| 2026-04-06 | 21.75 | 21.75 | 21.75 | 21.75 | +6.357% | 3 | 1,155 | +60.690% |
| 2026-04-01 | 20.45 | 20.45 | 20.45 | 20.45 | -5.760% | 1 | 1,155 | +70.905% |
| 2026-03-31 | 22.40 | 22.40 | 21.70 | 21.70 | -8.516% | 6 | 1,156 | +61.060% |
| 2026-03-30 | 23.38 | 23.72 | 23.38 | 23.72 | -1.902% | 165 | 1,161 | +47.344% |
| 2026-03-27 | 23.61 | 24.18 | 23.61 | 24.18 | -2.618% | 2 | 1,069 | +44.541% |
| 2026-03-26 | 24.40 | 24.83 | 24.00 | 24.83 | +4.591% | 15 | 1,069 | +40.757% |
| 2026-03-24 | 24.72 | 24.72 | 23.74 | 23.74 | 0.000% | 11 | 1,089 | +47.220% |
| 2026-03-23 | 23.43 | 24.47 | 23.43 | 23.74 | -1.535% | 10 | 1,098 | +47.220% |
| 2026-03-20 | 24.11 | 24.11 | 24.11 | 24.11 | +4.690% | 33 | 1,093 | +44.961% |
| 2026-03-19 | 23.20 | 23.45 | 22.73 | 23.03 | +16.431% | 61 | 1,126 | +51.759% |
| 2026-03-18 | 19.87 | 19.87 | 19.50 | 19.78 | +4.934% | 5 | 1,136 | +76.694% |
| 2026-03-16 | 18.55 | 18.85 | 18.55 | 18.85 | -1.309% | 8 | 1,136 | +85.411% |
| 2026-03-13 | 17.80 | 19.10 | 17.80 | 19.10 | +8.215% | 15 | 1,142 | +82.984% |
| 2026-03-12 | 17.65 | 17.65 | 17.65 | 17.65 | +0.227% | 5 | 1,137 | +98.017% |
| 2026-03-11 | 17.72 | 17.72 | 17.57 | 17.61 | +6.212% | 7 | 1,137 | +98.467% |
| 2026-03-10 | 16.40 | 16.70 | 16.40 | 16.58 | -2.871% | 26 | 1,136 | +110.796% |
| 2026-03-09 | 18.01 | 18.01 | 17.07 | 17.07 | -12.010% | 17 | 1,118 | +104.745% |
| 2026-03-05 | 19.40 | 19.40 | 19.40 | 19.40 | +1.624% | 1 | 1,111 | +80.155% |
| 2026-03-04 | 18.75 | 19.09 | 18.75 | 19.09 | -3.342% | 12 | 1,111 | +83.080% |
| 2026-03-03 | 21.00 | 21.44 | 19.52 | 19.75 | +12.857% | 316 | 1,101 | +76.962% |
| 2026-03-02 | 17.40 | 18.35 | 17.31 | 17.50 | +5.740% | 13 | 1,077 | +99.714% |
| 2026-02-27 | 17.30 | 17.30 | 16.55 | 16.55 | -5.966% | 170 | 1,082 | +111.178% |
| 2026-02-26 | 18.11 | 18.23 | 17.60 | 17.60 | -1.950% | 74 | 959 | +98.580% |
| 2026-02-25 | 17.90 | 17.95 | 16.98 | 17.95 | -5.026% | 265 | 666 | +94.708% |
| 2026-02-24 | 19.20 | 19.20 | 18.90 | 18.90 | -4.304% | 4 | 666 | +84.921% |
| 2026-02-23 | 18.93 | 20.80 | 18.92 | 19.75 | +2.067% | 97 | 668 | +76.962% |
| 2026-02-20 | 18.95 | 19.35 | 18.75 | 19.35 | -2.519% | 104 | 648 | +80.620% |
| 2026-02-19 | 19.85 | 19.85 | 19.85 | 19.85 | +0.506% | 1 | 594 | +76.071% |
| 2026-02-18 | 19.06 | 20.10 | 19.06 | 19.75 | +5.898% | 114 | 695 | +76.962% |
| 2026-02-13 | 19.05 | 19.05 | 18.65 | 18.65 | -9.246% | 4 | 607 | +87.399% |
| 2026-02-12 | 20.55 | 20.55 | 20.55 | 20.55 | +15.775% | 2 | 607 | +70.073% |
| 2026-02-11 | 17.75 | 17.75 | 17.75 | 17.75 | -8.505% | 1 | 609 | +96.901% |
| 2026-02-10 | 19.40 | 19.40 | 19.40 | 19.40 | +2.375% | 3 | 609 | +80.155% |
| 2026-02-09 | 19.32 | 19.32 | 18.95 | 18.95 | -11.033% | 6 | 609 | +84.433% |
| 2026-02-06 | 21.63 | 21.63 | 21.30 | 21.30 | -7.190% | 4 | 608 | +64.085% |
| 2026-02-05 | 22.74 | 23.05 | 22.74 | 22.95 | +37.015% | 154 | 612 | +52.288% |
| 2026-02-04 | 17.00 | 17.00 | 16.55 | 16.75 | -8.169% | 3 | 489 | +108.657% |
| 2026-02-03 | 16.80 | 18.70 | 16.55 | 18.24 | -2.198% | 123 | 488 | +91.612% |
| 2026-02-02 | 19.35 | 20.60 | 18.60 | 18.65 | +2.248% | 46 | 402 | +87.399% |
| 2026-01-30 | 14.30 | 21.70 | 13.35 | 18.24 | +62.857% | 553 | 402 | +91.612% |
| 2026-01-29 | 10.86 | 12.25 | 10.86 | 11.20 | +3.226% | 34 | 679 | +212.054% |
| 2026-01-28 | 10.95 | 11.42 | 10.85 | 10.85 | -4.489% | 15 | 675 | +222.120% |
| 2026-01-27 | 12.15 | 12.20 | 11.30 | 11.36 | -1.560% | 38 | 664 | +207.658% |
| 2026-01-26 | 10.35 | 11.84 | 10.35 | 11.54 | +0.348% | 339 | 656 | +202.860% |
| 2026-01-23 | 12.02 | 12.10 | 11.50 | 11.50 | -9.449% | 177 | 504 | +203.913% |
| 2026-01-22 | 13.40 | 13.45 | 12.70 | 12.70 | -9.286% | 175 | 378 | +175.197% |
| 2026-01-21 | 13.75 | 14.18 | 13.75 | 14.00 | +0.071% | 124 | 225 | +149.643% |
| 2026-01-20 | 13.70 | 14.00 | 13.60 | 13.99 | -9.684% | 22 | 124 | +149.821% |
| 2026-01-16 | 15.75 | 16.30 | 15.45 | 15.49 | +5.303% | 68 | 106 | +125.629% |
| 2026-01-15 | 15.75 | 15.75 | 14.60 | 14.71 | +0.410% | 102 | 106 | +137.593% |
| 2026-01-14 | 15.16 | 15.45 | 14.65 | 14.65 | -7.278% | 76 | 60 | +138.567% |
| 2026-01-13 | 15.28 | 15.80 | 15.28 | 15.80 | -3.893% | 25 | 27 | +121.203% |
| 2026-01-12 | 16.58 | 16.58 | 16.44 | 16.44 | -8.970% | 3 | 12 | +112.591% |
| 2026-01-09 | 18.06 | 18.06 | 18.06 | 18.06 | 0.000% | 10 | 10 | +93.522% |