SLV270115C00041000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.4800 | 6.4800 | 6.3900 | 6.4200 | +16.940% | 22 | 934 | 0.000% |
| 2026-10-30 | 5.8600 | 5.9300 | 5.4500 | 5.4900 | -25.811% | 48 | 918 | +16.940% |
| 2026-10-29 | 7.3600 | 7.4000 | 7.2800 | 7.4000 | -37.021% | 20 | 917 | -13.243% |
| 2026-10-21 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -0.170% | 1 | 916 | -45.362% |
| 2026-10-20 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -18.264% | 1 | 915 | -45.455% |
| 2026-10-09 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +12.500% | 2 | 915 | -55.417% |
| 2026-10-08 | 13.1500 | 13.1500 | 12.8000 | 12.8000 | -10.490% | 4 | 915 | -49.844% |
| 2026-10-05 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -26.966% | 1 | 916 | -55.105% |
| 2026-09-22 | 19.5800 | 19.5800 | 19.5800 | 19.5800 | -13.554% | 4 | 918 | -67.211% |
| 2026-08-28 | 22.6500 | 22.6500 | 22.6500 | 22.6500 | +2.955% | 9 | 918 | -71.656% |
| 2026-08-25 | 22.0100 | 22.0100 | 22.0000 | 22.0000 | +12.302% | 5 | 921 | -70.818% |
| 2026-08-19 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | -1.854% | 1 | 921 | -67.228% |
| 2026-08-12 | 19.9600 | 19.9600 | 19.9600 | 19.9600 | +23.975% | 1 | 920 | -67.836% |
| 2026-08-06 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +14.591% | 1 | 919 | -60.124% |
| 2026-07-30 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +3.690% | 10 | 920 | -54.306% |
| 2026-07-29 | 12.8000 | 13.5500 | 12.8000 | 13.5500 | +5.942% | 2 | 919 | -52.620% |
| 2026-07-28 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | -7.653% | 1 | 920 | -49.805% |
| 2026-07-27 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -0.360% | 1 | 919 | -53.646% |
| 2026-07-24 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -7.641% | 1 | 918 | -53.813% |
| 2026-07-22 | 15.5700 | 15.5900 | 15.0500 | 15.0500 | +4.514% | 6 | 912 | -57.342% |
| 2026-07-21 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +12.500% | 5 | 907 | -55.417% |
| 2026-07-20 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -24.260% | 1 | 906 | -49.844% |
| 2026-07-06 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | 0.000% | 4 | 910 | -62.012% |
| 2026-07-02 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +18.182% | 4 | 910 | -62.012% |
| 2026-06-25 | 14.3000 | 14.3100 | 14.3000 | 14.3000 | +8.911% | 6 | 909 | -55.105% |
| 2026-06-24 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -22.855% | 2 | 909 | -51.104% |
| 2026-06-23 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | -27.451% | 2 | 909 | -62.280% |
| 2026-06-16 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | +4.499% | 6 | 912 | -72.634% |
| 2026-06-08 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -19.678% | 1 | 913 | -71.403% |
| 2026-06-01 | 27.9500 | 27.9500 | 27.9500 | 27.9500 | -24.561% | 1 | 913 | -77.030% |
| 2026-05-14 | 37.1500 | 37.1500 | 37.0500 | 37.0500 | -6.084% | 2 | 914 | -82.672% |
| 2026-05-13 | 39.4000 | 39.4500 | 39.4000 | 39.4500 | +31.063% | 2 | 914 | -83.726% |
| 2026-05-06 | 30.3200 | 30.3200 | 30.1000 | 30.1000 | +15.769% | 3 | 914 | -78.671% |
| 2026-05-04 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -25.714% | 5 | 914 | -75.308% |
| 2026-04-17 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | +18.044% | 1 | 915 | -81.657% |
| 2026-04-13 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +0.508% | 1 | 915 | -78.347% |
| 2026-04-10 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +7.861% | 17 | 915 | -78.237% |
| 2026-04-02 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +12.551% | 1 | 931 | -76.527% |
| 2026-03-27 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +4.292% | 2 | 931 | -73.580% |
| 2026-03-26 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -2.470% | 1 | 933 | -72.446% |
| 2026-03-20 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | -22.005% | 8 | 933 | -73.127% |
| 2026-03-18 | 30.6300 | 30.6300 | 30.6300 | 30.6300 | -10.700% | 3 | 933 | -79.040% |
| 2026-03-13 | 34.0100 | 34.3400 | 34.0100 | 34.3000 | -9.737% | 302 | 936 | -81.283% |
| 2026-03-09 | 37.1500 | 38.0000 | 37.1500 | 38.0000 | +0.264% | 5 | 1,091 | -83.105% |
| 2026-03-06 | 37.6000 | 37.9100 | 37.6000 | 37.9000 | +1.473% | 3 | 1,091 | -83.061% |
| 2026-03-04 | 37.2500 | 37.3500 | 37.2500 | 37.3500 | +1.165% | 2 | 1,088 | -82.811% |
| 2026-03-03 | 37.2800 | 37.2800 | 36.9200 | 36.9200 | -11.420% | 304 | 1,088 | -82.611% |
| 2026-03-02 | 41.6800 | 41.6800 | 41.6800 | 41.6800 | -4.184% | 1 | 1,089 | -84.597% |
| 2026-02-25 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | +7.567% | 20 | 1,090 | -85.241% |
| 2026-02-24 | 40.5000 | 40.5000 | 40.3300 | 40.4400 | +50.896% | 600 | 1,090 | -84.125% |
| 2026-02-17 | 27.1000 | 27.1000 | 26.8000 | 26.8000 | -12.959% | 3 | 960 | -76.045% |
| 2026-02-13 | 30.7900 | 30.7900 | 30.7900 | 30.7900 | +1.283% | 8 | 960 | -79.149% |
| 2026-02-12 | 29.8500 | 30.4000 | 29.8500 | 30.4000 | -2.564% | 6 | 960 | -78.882% |
| 2026-02-06 | 31.5000 | 31.5000 | 31.0800 | 31.2000 | +0.225% | 6 | 960 | -79.423% |
| 2026-02-05 | 29.7000 | 31.1300 | 29.7000 | 31.1300 | -21.646% | 101 | 958 | -79.377% |
| 2026-02-04 | 39.7300 | 39.7300 | 39.7300 | 39.7300 | +26.368% | 1 | 959 | -83.841% |
| 2026-02-02 | 31.4400 | 31.4400 | 31.4400 | 31.4400 | -28.869% | 2 | 960 | -79.580% |
| 2026-01-30 | 49.8800 | 49.8800 | 44.2000 | 44.2000 | -32.000% | 3 | 958 | -85.475% |
| 2026-01-29 | 67.2800 | 67.2800 | 64.0000 | 65.0000 | +3.011% | 52 | 960 | -90.123% |
| 2026-01-28 | 64.4600 | 64.4600 | 63.1000 | 63.1000 | +8.048% | 2 | 912 | -89.826% |
| 2026-01-27 | 56.4700 | 58.4000 | 56.4700 | 58.4000 | +4.286% | 7 | 913 | -89.007% |
| 2026-01-26 | 59.9500 | 64.6500 | 56.0000 | 56.0000 | +11.288% | 16 | 914 | -88.536% |
| 2026-01-23 | 50.3200 | 50.3200 | 50.3200 | 50.3200 | +6.116% | 2 | 927 | -87.242% |
| 2026-01-22 | 46.9500 | 47.4200 | 46.9500 | 47.4200 | +9.540% | 51 | 926 | -86.461% |
| 2026-01-21 | 42.9900 | 43.2900 | 42.9900 | 43.2900 | -5.891% | 2 | 877 | -85.170% |
| 2026-01-20 | 46.4000 | 46.4000 | 46.0000 | 46.0000 | +10.843% | 6 | 878 | -86.043% |
| 2026-01-16 | 41.5000 | 41.5000 | 41.5000 | 41.5000 | -6.658% | 2 | 886 | -84.530% |
| 2026-01-15 | 42.6500 | 44.4600 | 42.6500 | 44.4600 | +2.395% | 25 | 886 | -85.560% |
| 2026-01-14 | 42.8500 | 43.4200 | 42.8500 | 43.4200 | +11.792% | 3 | 915 | -85.214% |
| 2026-01-13 | 38.0000 | 39.0000 | 38.0000 | 38.8400 | +6.120% | 6 | 917 | -83.471% |
| 2026-01-12 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | +14.019% | 1 | 917 | -82.459% |
| 2026-01-09 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +8.814% | 1 | 917 | -80.000% |
| 2026-01-07 | 30.5000 | 30.5000 | 29.5000 | 29.5000 | -9.231% | 2 | 917 | -78.237% |
| 2026-01-06 | 32.9800 | 33.0000 | 32.5000 | 32.5000 | +21.951% | 3 | 917 | -80.246% |
| 2026-01-02 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | -12.422% | 5 | 918 | -75.910% |
| 2025-12-30 | 30.4300 | 30.4300 | 30.4300 | 30.4300 | +13.672% | 22 | 923 | -78.902% |
| 2025-12-29 | 26.0000 | 26.7700 | 25.3600 | 26.7700 | +15.637% | 19 | 923 | -76.018% |
| 2025-12-23 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | +3.256% | 2 | 928 | -72.268% |
| 2025-12-22 | 22.5000 | 22.5000 | 22.4200 | 22.4200 | +2.609% | 21 | 930 | -71.365% |
| 2025-12-19 | 21.4200 | 22.0600 | 21.4200 | 21.8500 | +6.326% | 54 | 930 | -70.618% |
| 2025-12-18 | 20.6900 | 20.6900 | 20.5500 | 20.5500 | -3.882% | 4 | 974 | -68.759% |
| 2025-12-17 | 20.7000 | 21.4600 | 20.7000 | 21.3800 | +14.577% | 64 | 972 | -69.972% |
| 2025-12-15 | 18.6600 | 18.6700 | 18.6600 | 18.6600 | +11.204% | 7 | 909 | -65.595% |
| 2025-12-12 | 17.2200 | 17.6000 | 16.7500 | 16.7800 | -12.741% | 22 | 905 | -61.740% |
| 2025-12-11 | 17.8900 | 19.2500 | 17.8900 | 19.2300 | +9.886% | 5 | 913 | -66.615% |
| 2025-12-10 | 16.4000 | 17.5400 | 16.4000 | 17.5000 | +4.478% | 519 | 914 | -63.314% |
| 2025-12-09 | 15.7000 | 16.7500 | 15.7000 | 16.7500 | +16.158% | 6 | 1,233 | -61.672% |
| 2025-12-08 | 14.3700 | 14.4200 | 14.3700 | 14.4200 | -6.667% | 18 | 1,233 | -55.479% |
| 2025-12-05 | 15.4200 | 15.4500 | 15.4200 | 15.4500 | +12.364% | 2 | 1,231 | -58.447% |
| 2025-12-04 | 11.8000 | 13.7500 | 11.8000 | 13.7500 | -8.333% | 17 | 1,230 | -53.309% |
| 2025-12-03 | 15.6000 | 15.6000 | 15.0000 | 15.0000 | -3.846% | 4 | 1,235 | -57.200% |
| 2025-12-02 | 15.4100 | 15.6000 | 15.4100 | 15.6000 | +0.971% | 15 | 1,237 | -58.846% |
| 2025-12-01 | 14.3500 | 15.7000 | 14.3500 | 15.4500 | +14.444% | 36 | 1,237 | -58.447% |
| 2025-11-28 | 12.7400 | 13.5000 | 12.7400 | 13.5000 | +20.000% | 132 | 1,251 | -52.444% |
| 2025-11-26 | 11.0500 | 11.2500 | 11.0000 | 11.2500 | +11.940% | 16 | 1,284 | -42.933% |
| 2025-11-25 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +6.915% | 2 | 1,284 | -36.119% |
| 2025-11-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.622% | 2 | 1,282 | -31.702% |
| 2025-11-21 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +2.210% | 10 | 1,280 | -30.595% |
| 2025-11-19 | 10.1400 | 10.1400 | 9.0500 | 9.0500 | -4.737% | 2 | 1,270 | -29.061% |
| 2025-11-14 | 9.6000 | 9.6000 | 9.5000 | 9.5000 | -10.377% | 96 | 1,271 | -32.421% |
| 2025-11-13 | 10.5200 | 10.6000 | 10.5200 | 10.6000 | -6.608% | 28 | 1,367 | -39.434% |
| 2025-11-12 | 12.7500 | 12.7500 | 11.3500 | 11.3500 | +7.075% | 6 | 1,372 | -43.436% |
| 2025-11-11 | 9.1600 | 10.6000 | 9.0000 | 10.6000 | +17.127% | 128 | 1,368 | -39.434% |
| 2025-11-10 | 8.8500 | 9.0500 | 8.8500 | 9.0500 | +18.301% | 2 | 1,492 | -29.061% |
| 2025-11-07 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +2.000% | 1 | 1,494 | -16.078% |
| 2025-11-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 4 | 1,493 | -14.400% |
| 2025-11-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -14.634% | 1 | 1,497 | -8.286% |
| 2025-10-31 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.959% | 1 | 1,496 | -21.707% |
| 2025-10-30 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +3.681% | 5 | 1,497 | -24.024% |
| 2025-10-29 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +20.741% | 1 | 1,494 | -21.227% |
| 2025-10-28 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -1.460% | 1 | 1,493 | -4.889% |
| 2025-10-27 | 6.3800 | 6.8500 | 6.3800 | 6.8500 | -17.271% | 4 | 1,492 | -6.277% |
| 2025-10-24 | 7.3500 | 8.2800 | 7.3500 | 8.2800 | +0.976% | 3 | 1,492 | -22.464% |
| 2025-10-23 | 8.6300 | 8.6300 | 8.2000 | 8.2000 | +3.797% | 12 | 1,491 | -21.707% |
| 2025-10-22 | 7.4500 | 7.9000 | 7.4500 | 7.9000 | +3.947% | 67 | 1,501 | -18.734% |
| 2025-10-21 | 9.0000 | 9.0000 | 7.2000 | 7.6000 | -24.603% | 48 | 1,566 | -15.526% |
| 2025-10-20 | 10.0000 | 10.0800 | 10.0000 | 10.0800 | +1.307% | 4 | 1,556 | -36.310% |
| 2025-10-17 | 10.4600 | 10.8000 | 9.9500 | 9.9500 | -10.360% | 20 | 1,555 | -35.477% |
| 2025-10-16 | 10.8800 | 11.3500 | 10.6000 | 11.1000 | +9.360% | 26 | 1,557 | -42.162% |
| 2025-10-15 | 9.7000 | 10.1500 | 9.6200 | 10.1500 | +6.842% | 60 | 1,538 | -36.749% |
| 2025-10-14 | 8.2000 | 9.5000 | 8.2000 | 9.5000 | +7.710% | 15 | 1,497 | -32.421% |
| 2025-10-13 | 8.7500 | 8.8200 | 7.7500 | 8.8200 | +16.359% | 13 | 1,486 | -27.211% |
| 2025-10-10 | 8.1000 | 8.1000 | 7.5000 | 7.5800 | +13.134% | 35 | 1,487 | -15.303% |
| 2025-10-09 | 8.0000 | 8.4000 | 6.0500 | 6.7000 | -8.219% | 68 | 1,502 | -4.179% |
| 2025-10-08 | 7.2000 | 7.3000 | 7.2000 | 7.3000 | +7.988% | 7 | 1,479 | -12.055% |
| 2025-10-07 | 7.3000 | 7.3000 | 6.7600 | 6.7600 | -6.759% | 5 | 1,483 | -5.030% |
| 2025-10-06 | 7.3300 | 7.3300 | 7.2500 | 7.2500 | +3.868% | 5 | 1,483 | -11.448% |
| 2025-10-03 | 6.7500 | 7.4600 | 6.7500 | 6.9800 | +6.565% | 15 | 1,487 | -8.023% |
| 2025-10-02 | 7.3800 | 7.3800 | 6.2000 | 6.5500 | -5.755% | 54 | 1,480 | -1.985% |
| 2025-10-01 | 7.0000 | 7.2500 | 6.9000 | 6.9500 | +5.303% | 74 | 1,429 | -7.626% |
| 2025-09-30 | 6.6000 | 6.6500 | 6.5500 | 6.6000 | -5.036% | 13 | 1,357 | -2.727% |
| 2025-09-29 | 6.8500 | 7.1500 | 6.7000 | 6.9500 | +3.731% | 59 | 1,344 | -7.626% |
| 2025-09-26 | 6.2000 | 6.7800 | 6.0500 | 6.7000 | +12.605% | 257 | 1,312 | -4.179% |
| 2025-09-25 | 5.5000 | 5.9500 | 5.5000 | 5.9500 | +14.203% | 56 | 1,055 | +7.899% |
| 2025-09-24 | 5.2300 | 5.2300 | 5.2100 | 5.2100 | -5.273% | 2 | 1,036 | +23.225% |
| 2025-09-23 | 5.5500 | 5.6000 | 5.4300 | 5.5000 | +0.182% | 284 | 1,035 | +16.727% |
| 2025-09-22 | 5.1500 | 5.4900 | 5.1500 | 5.4900 | +15.579% | 630 | 753 | +16.940% |
| 2025-09-19 | 5.1500 | 5.1500 | 4.7500 | 4.7500 | +13.636% | 18 | 718 | +35.158% |
| 2025-09-17 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -4.128% | 1 | 701 | +53.589% |
| 2025-09-16 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -3.753% | 1 | 701 | +47.248% |
| 2025-09-15 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +4.138% | 16 | 700 | +41.722% |
| 2025-09-12 | 4.2500 | 4.3500 | 4.2500 | 4.3500 | +8.750% | 11 | 699 | +47.586% |
| 2025-09-11 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | +9.290% | 26 | 688 | +60.500% |
| 2025-09-10 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -2.400% | 1 | 678 | +75.410% |
| 2025-09-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -10.714% | 4 | 678 | +71.200% |
| 2025-09-03 | 4.2000 | 4.3000 | 4.2000 | 4.2000 | +27.660% | 23 | 678 | +52.857% |
| 2025-08-28 | 3.2500 | 3.2900 | 3.2500 | 3.2900 | +4.114% | 620 | 662 | +95.137% |
| 2025-08-25 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -7.331% | 1 | 42 | +103.165% |
| 2025-08-22 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +16.382% | 1 | 42 | +88.270% |
| 2025-07-30 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | -29.056% | 3 | 41 | +119.113% |
| 2025-07-23 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +8.971% | 1 | 44 | +55.448% |
| 2025-07-22 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +3.270% | 1 | 44 | +69.393% |
| 2025-07-21 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -3.927% | 1 | 44 | +74.932% |
| 2025-07-11 | 3.4300 | 3.8200 | 3.4300 | 3.8200 | +26.490% | 13 | 43 | +68.063% |
| 2025-07-07 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +7.473% | 1 | 43 | +112.583% |
| 2025-06-23 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -19.714% | 1 | 43 | +128.470% |
| 2025-06-17 | 3.2700 | 3.5000 | 3.2700 | 3.5000 | +17.845% | 2 | 43 | +83.429% |
| 2025-06-12 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +6.452% | 3 | 43 | +116.162% |
| 2025-06-11 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -8.824% | 4 | 40 | +130.108% |
| 2025-06-10 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -2.236% | 5 | 36 | +109.804% |
| 2025-06-05 | 3.0800 | 3.1300 | 3.0800 | 3.1300 | +25.200% | 3 | 31 | +105.112% |
| 2025-03-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +0.806% | 2 | 29 | +156.800% |
| 2025-03-25 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -11.744% | 2 | 27 | +158.871% |
| 2025-03-18 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -2.091% | 1 | 25 | +128.470% |
| 2025-03-14 | 2.8600 | 2.8700 | 2.8600 | 2.8700 | +16.194% | 40 | 25 | +123.693% |
| 2025-03-12 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +17.619% | 2 | 5 | +159.919% |
| 2025-02-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -36.364% | 1 | 3 | +205.714% |
| 2025-01-23 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +33.065% | 2 | 2 | +94.545% |
| 2024-11-27 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 0.000% | 1 | 0 | +158.871% |