SLV270115C00043000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.1500 | 5.1500 | 4.8300 | 4.8300 | +8.539% | 93 | 923 | 0.000% |
| 2026-10-30 | 4.4900 | 4.6200 | 4.2500 | 4.4500 | -26.809% | 109 | 831 | +8.539% |
| 2026-10-29 | 5.8300 | 6.0800 | 5.8000 | 6.0800 | -13.759% | 62 | 837 | -20.559% |
| 2026-10-28 | 6.7800 | 7.0900 | 6.7500 | 7.0500 | -4.082% | 46 | 834 | -31.489% |
| 2026-10-27 | 7.3800 | 7.3800 | 7.3500 | 7.3500 | +0.547% | 6 | 831 | -34.286% |
| 2026-10-23 | 7.3500 | 7.3500 | 7.3100 | 7.3100 | -23.455% | 7 | 832 | -33.926% |
| 2026-10-16 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +12.221% | 1 | 832 | -49.424% |
| 2026-10-14 | 8.5600 | 8.5600 | 8.4900 | 8.5100 | -25.022% | 34 | 831 | -43.243% |
| 2026-10-13 | 11.5000 | 11.5000 | 11.3500 | 11.3500 | -36.557% | 7 | 832 | -57.445% |
| 2026-09-18 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | -11.348% | 1 | 832 | -73.002% |
| 2026-08-24 | 20.7200 | 20.7200 | 20.1800 | 20.1800 | +13.244% | 15 | 845 | -76.065% |
| 2026-08-12 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -1.601% | 1 | 847 | -72.896% |
| 2026-08-10 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | +13.685% | 1 | 846 | -73.330% |
| 2026-08-07 | 15.9500 | 15.9500 | 15.9300 | 15.9300 | +3.107% | 7 | 839 | -69.680% |
| 2026-08-05 | 15.4400 | 15.4500 | 15.4400 | 15.4500 | +18.391% | 2 | 845 | -68.738% |
| 2026-08-04 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +5.242% | 5 | 840 | -62.989% |
| 2026-07-27 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -1.352% | 2 | 841 | -61.048% |
| 2026-07-24 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +6.076% | 1 | 842 | -61.575% |
| 2026-07-23 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -15.115% | 1 | 844 | -59.241% |
| 2026-07-22 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +8.807% | 1 | 845 | -65.401% |
| 2026-07-21 | 13.0800 | 13.0800 | 12.8300 | 12.8300 | +10.794% | 2 | 845 | -62.354% |
| 2026-07-20 | 11.3400 | 11.5800 | 11.3400 | 11.5800 | +6.827% | 2 | 846 | -58.290% |
| 2026-07-17 | 10.1000 | 10.8400 | 10.1000 | 10.8400 | -1.005% | 2 | 847 | -55.443% |
| 2026-07-16 | 11.1000 | 11.1000 | 10.9500 | 10.9500 | -10.976% | 5 | 848 | -55.890% |
| 2026-07-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -2.303% | 1 | 850 | -60.732% |
| 2026-07-14 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | +6.514% | 1 | 851 | -61.636% |
| 2026-07-13 | 11.9300 | 11.9500 | 11.8200 | 11.8200 | -20.350% | 22 | 851 | -59.137% |
| 2026-07-07 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -1.722% | 5 | 856 | -67.453% |
| 2026-07-06 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +17.418% | 5 | 856 | -68.013% |
| 2026-06-25 | 12.0500 | 12.8600 | 12.0500 | 12.8600 | +9.727% | 4 | 857 | -62.442% |
| 2026-06-24 | 13.0000 | 13.0000 | 11.7200 | 11.7200 | -47.911% | 4 | 855 | -58.788% |
| 2026-06-15 | 21.8500 | 22.5000 | 21.8500 | 22.5000 | +16.580% | 2 | 855 | -78.533% |
| 2026-06-12 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -4.926% | 1 | 856 | -74.974% |
| 2026-06-05 | 21.3400 | 21.3400 | 20.3000 | 20.3000 | -29.021% | 31 | 856 | -76.207% |
| 2026-05-18 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -4.188% | 1 | 857 | -83.112% |
| 2026-05-07 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +5.477% | 1 | 857 | -83.819% |
| 2026-04-09 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +5.636% | 1 | 857 | -82.933% |
| 2026-03-31 | 26.7900 | 26.7900 | 26.7900 | 26.7900 | +7.160% | 1 | 857 | -81.971% |
| 2026-03-27 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +3.391% | 51 | 858 | -80.680% |
| 2026-03-19 | 24.1800 | 24.1800 | 24.1800 | 24.1800 | -26.370% | 1 | 909 | -80.025% |
| 2026-03-17 | 32.8400 | 32.8400 | 32.8400 | 32.8400 | +0.767% | 1 | 908 | -85.292% |
| 2026-03-16 | 32.5900 | 32.5900 | 32.5900 | 32.5900 | -12.768% | 1 | 908 | -85.180% |
| 2026-03-12 | 37.3600 | 37.3600 | 37.3600 | 37.3600 | +4.503% | 1 | 908 | -87.072% |
| 2026-03-03 | 34.2500 | 35.7500 | 32.7500 | 35.7500 | +39.539% | 3 | 907 | -86.490% |
| 2026-02-17 | 25.6200 | 25.6200 | 25.6200 | 25.6200 | -12.709% | 10 | 906 | -81.148% |
| 2026-02-13 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | -16.143% | 50 | 916 | -83.543% |
| 2026-02-09 | 34.7900 | 35.0000 | 34.7900 | 35.0000 | +18.363% | 6 | 916 | -86.200% |
| 2026-02-06 | 29.5700 | 29.5700 | 29.5700 | 29.5700 | -1.761% | 1 | 915 | -83.666% |
| 2026-02-05 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -20.831% | 1 | 914 | -83.953% |
| 2026-02-04 | 38.0200 | 38.0200 | 38.0200 | 38.0200 | -2.961% | 1 | 913 | -87.296% |
| 2026-02-03 | 39.1800 | 39.1800 | 39.1800 | 39.1800 | +26.387% | 1 | 912 | -87.672% |
| 2026-02-02 | 28.9500 | 31.0000 | 28.9500 | 31.0000 | -8.230% | 5 | 911 | -84.419% |
| 2026-01-30 | 36.4000 | 36.4000 | 33.7800 | 33.7800 | -39.679% | 2 | 911 | -85.702% |
| 2026-01-29 | 66.3700 | 66.3700 | 56.0000 | 56.0000 | -8.497% | 4 | 913 | -91.375% |
| 2026-01-26 | 59.0400 | 61.2000 | 59.0400 | 61.2000 | +20.236% | 2 | 913 | -92.108% |
| 2026-01-23 | 47.4400 | 50.9000 | 47.4400 | 50.9000 | +11.942% | 159 | 913 | -90.511% |
| 2026-01-22 | 45.2400 | 45.6000 | 45.0000 | 45.4700 | +3.458% | 338 | 913 | -89.378% |
| 2026-01-20 | 45.0700 | 45.0700 | 43.9500 | 43.9500 | +10.427% | 7 | 1,055 | -89.010% |
| 2026-01-16 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | -3.632% | 1 | 1,056 | -87.864% |
| 2026-01-15 | 40.7700 | 41.3000 | 40.7700 | 41.3000 | +6.443% | 2 | 1,056 | -88.305% |
| 2026-01-14 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | +0.518% | 1 | 1,056 | -87.552% |
| 2026-01-13 | 38.6000 | 38.6000 | 38.6000 | 38.6000 | +9.846% | 1 | 1,057 | -87.487% |
| 2026-01-12 | 35.4100 | 35.7000 | 35.1400 | 35.1400 | +15.592% | 100 | 1,058 | -86.255% |
| 2026-01-09 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +12.593% | 3 | 1,060 | -84.112% |
| 2026-01-08 | 26.4000 | 27.0000 | 26.4000 | 27.0000 | -7.216% | 2 | 1,061 | -82.111% |
| 2026-01-07 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -6.731% | 1 | 1,061 | -83.402% |
| 2026-01-06 | 31.6000 | 31.6000 | 31.2000 | 31.2000 | +14.495% | 5 | 1,060 | -84.519% |
| 2026-01-05 | 27.3000 | 28.0000 | 27.2500 | 27.2500 | +9.438% | 7 | 1,060 | -82.275% |
| 2026-01-02 | 25.7000 | 25.7000 | 24.0000 | 24.9000 | +1.633% | 134 | 1,062 | -80.602% |
| 2025-12-31 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -14.634% | 1 | 1,137 | -80.286% |
| 2025-12-30 | 28.8200 | 28.8200 | 28.7000 | 28.7000 | +20.893% | 2 | 1,137 | -83.171% |
| 2025-12-29 | 23.7400 | 23.7400 | 23.7400 | 23.7400 | -20.814% | 7 | 1,137 | -79.655% |
| 2025-12-26 | 26.6500 | 29.9800 | 26.0000 | 29.9800 | +23.020% | 122 | 1,140 | -83.889% |
| 2025-12-24 | 23.9000 | 24.3700 | 23.3600 | 24.3700 | +3.263% | 4 | 1,154 | -80.181% |
| 2025-12-23 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +10.798% | 1 | 1,154 | -79.534% |
| 2025-12-22 | 22.0400 | 22.0400 | 21.2000 | 21.3000 | +5.707% | 81 | 1,155 | -77.324% |
| 2025-12-19 | 19.7000 | 20.4300 | 19.7000 | 20.1500 | +4.839% | 20 | 1,222 | -76.030% |
| 2025-12-17 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | +11.485% | 1 | 1,232 | -74.870% |
| 2025-12-15 | 17.2500 | 17.2500 | 17.2400 | 17.2400 | +8.770% | 13 | 1,233 | -71.984% |
| 2025-12-12 | 17.5500 | 17.5500 | 15.3200 | 15.8500 | -9.013% | 20 | 1,246 | -69.527% |
| 2025-12-11 | 16.7000 | 17.8500 | 16.5500 | 17.4200 | +7.998% | 29 | 1,256 | -72.273% |
| 2025-12-10 | 15.3500 | 16.1500 | 14.9500 | 16.1300 | +4.740% | 31 | 1,253 | -70.056% |
| 2025-12-09 | 14.5600 | 15.4000 | 14.5600 | 15.4000 | +15.616% | 30 | 1,275 | -68.636% |
| 2025-12-08 | 13.2000 | 13.3200 | 13.2000 | 13.3200 | -2.632% | 18 | 1,253 | -63.739% |
| 2025-12-05 | 13.4500 | 13.7100 | 13.4500 | 13.6800 | +10.323% | 13 | 1,256 | -64.693% |
| 2025-12-04 | 13.3300 | 13.4000 | 12.3000 | 12.4000 | -12.243% | 99 | 1,252 | -61.048% |
| 2025-12-03 | 15.5500 | 15.5500 | 14.1300 | 14.1300 | +0.213% | 3 | 1,203 | -65.817% |
| 2025-12-02 | 14.0000 | 14.1000 | 13.2000 | 14.1000 | +1.439% | 20 | 1,200 | -65.745% |
| 2025-12-01 | 13.3300 | 14.2100 | 13.3300 | 13.9000 | +16.807% | 113 | 1,220 | -65.252% |
| 2025-11-28 | 10.2500 | 12.7000 | 10.2500 | 11.9000 | +18.408% | 38 | 1,235 | -59.412% |
| 2025-11-26 | 9.5000 | 10.0800 | 9.5000 | 10.0500 | +16.860% | 42 | 1,285 | -51.940% |
| 2025-11-25 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | 0.000% | 1 | 1,285 | -43.837% |
| 2025-11-24 | 8.5500 | 8.6000 | 8.0800 | 8.6000 | +5.521% | 31 | 1,284 | -43.837% |
| 2025-11-21 | 8.6500 | 8.6500 | 7.7600 | 8.1500 | -4.118% | 24 | 1,259 | -40.736% |
| 2025-11-20 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | +0.711% | 3 | 1,240 | -43.176% |
| 2025-11-19 | 9.5000 | 9.5000 | 8.4400 | 8.4400 | +3.558% | 10 | 1,238 | -42.773% |
| 2025-11-17 | 8.8000 | 8.8000 | 7.7500 | 8.1500 | -9.645% | 105 | 1,238 | -40.736% |
| 2025-11-14 | 8.9500 | 9.0200 | 8.9500 | 9.0200 | -7.582% | 102 | 1,296 | -46.452% |
| 2025-11-13 | 9.3700 | 9.7600 | 9.3700 | 9.7600 | -6.424% | 38 | 1,294 | -50.512% |
| 2025-11-12 | 9.8000 | 10.5000 | 9.8000 | 10.4300 | +29.565% | 60 | 1,342 | -53.691% |
| 2025-11-11 | 8.1100 | 8.1100 | 8.0500 | 8.0500 | -0.862% | 15 | 1,343 | -40.000% |
| 2025-11-10 | 7.7000 | 8.1200 | 7.7000 | 8.1200 | +24.923% | 47 | 1,343 | -40.517% |
| 2025-11-07 | 6.9000 | 6.9000 | 6.5000 | 6.5000 | -1.515% | 21 | 1,365 | -25.692% |
| 2025-11-06 | 7.4000 | 7.4000 | 6.6000 | 6.6000 | +5.600% | 20 | 1,364 | -26.818% |
| 2025-11-04 | 6.3300 | 6.7800 | 6.2500 | 6.2500 | -16.667% | 8 | 1,344 | -22.720% |
| 2025-10-30 | 7.1500 | 7.6000 | 7.1500 | 7.5000 | +12.275% | 18 | 1,348 | -35.600% |
| 2025-10-29 | 7.2000 | 7.2500 | 6.6800 | 6.6800 | +3.086% | 43 | 1,333 | -27.695% |
| 2025-10-28 | 6.2000 | 6.6000 | 5.9300 | 6.4800 | +3.680% | 143 | 1,303 | -25.463% |
| 2025-10-27 | 6.7000 | 6.7000 | 5.9000 | 6.2500 | -16.667% | 92 | 1,191 | -22.720% |
| 2025-10-24 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 11 | 1,191 | -35.600% |
| 2025-10-23 | 8.0000 | 9.0000 | 7.6000 | 7.6000 | +12.593% | 30 | 1,180 | -36.447% |
| 2025-10-22 | 7.0000 | 7.2400 | 6.7500 | 6.7500 | -6.250% | 23 | 1,183 | -28.444% |
| 2025-10-21 | 7.5500 | 7.6000 | 6.7500 | 7.2000 | -17.146% | 46 | 1,199 | -32.917% |
| 2025-10-20 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -1.250% | 3 | 1,181 | -44.419% |
| 2025-10-17 | 9.1400 | 9.3800 | 8.0300 | 8.8000 | -13.300% | 40 | 1,184 | -45.114% |
| 2025-10-16 | 9.1000 | 10.4000 | 9.1000 | 10.1500 | +12.778% | 14 | 1,204 | -52.414% |
| 2025-10-15 | 8.7700 | 9.2700 | 8.7700 | 9.0000 | +5.882% | 62 | 1,190 | -46.333% |
| 2025-10-14 | 8.1500 | 8.5000 | 8.1500 | 8.5000 | +6.250% | 2 | 1,131 | -43.176% |
| 2025-10-13 | 7.5800 | 8.0000 | 7.5500 | 8.0000 | +19.760% | 103 | 1,131 | -39.625% |
| 2025-10-10 | 7.0600 | 7.0600 | 6.5000 | 6.6800 | +9.508% | 9 | 1,076 | -27.695% |
| 2025-10-09 | 7.5600 | 7.6200 | 5.4500 | 6.1000 | -8.271% | 111 | 1,078 | -20.820% |
| 2025-10-08 | 6.4400 | 6.8500 | 5.6000 | 6.6500 | +9.016% | 151 | 1,065 | -27.368% |
| 2025-10-07 | 6.2000 | 6.4000 | 5.8500 | 6.1000 | -6.154% | 43 | 976 | -20.820% |
| 2025-10-06 | 6.5500 | 6.6000 | 6.3500 | 6.5000 | +4.839% | 20 | 976 | -25.692% |
| 2025-10-03 | 6.1000 | 6.3500 | 6.0600 | 6.2000 | +8.202% | 172 | 973 | -22.097% |
| 2025-10-02 | 6.3000 | 6.3000 | 5.3600 | 5.7300 | -6.829% | 89 | 838 | -15.707% |
| 2025-10-01 | 6.4200 | 6.5200 | 6.1500 | 6.1500 | +6.957% | 485 | 832 | -21.463% |
| 2025-09-30 | 5.8700 | 5.8700 | 5.7500 | 5.7500 | -7.853% | 9 | 352 | -16.000% |
| 2025-09-29 | 6.3800 | 6.3800 | 5.9100 | 6.2400 | +5.763% | 28 | 343 | -22.596% |
| 2025-09-26 | 6.1200 | 6.1200 | 5.7000 | 5.9000 | +10.694% | 28 | 319 | -18.136% |
| 2025-09-25 | 4.9000 | 5.3600 | 4.9000 | 5.3300 | +11.740% | 83 | 292 | -9.381% |
| 2025-09-22 | 4.5100 | 4.7700 | 4.5000 | 4.7700 | +22.308% | 14 | 209 | +1.258% |
| 2025-09-15 | 3.8500 | 3.9800 | 3.7800 | 3.9000 | +5.978% | 17 | 204 | +23.846% |
| 2025-09-12 | 3.5500 | 3.6800 | 3.5500 | 3.6800 | +6.358% | 23 | 187 | +31.250% |
| 2025-09-11 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +10.543% | 2 | 167 | +39.595% |
| 2025-09-05 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -13.056% | 2 | 165 | +54.313% |
| 2025-09-02 | 3.4000 | 3.6000 | 3.4000 | 3.6000 | +40.078% | 25 | 167 | +34.167% |
| 2025-08-21 | 2.6000 | 2.6000 | 2.5700 | 2.5700 | -7.554% | 112 | 143 | +87.938% |
| 2025-08-18 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +1.832% | 2 | 33 | +73.741% |
| 2025-07-28 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -19.706% | 1 | 33 | +76.923% |
| 2025-07-23 | 3.4200 | 3.4200 | 3.4000 | 3.4000 | +1.493% | 4 | 32 | +42.059% |
| 2025-07-22 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | +4.037% | 2 | 31 | +44.179% |
| 2025-07-21 | 3.2800 | 3.2800 | 3.2200 | 3.2200 | +9.524% | 5 | 31 | +50.000% |
| 2025-07-11 | 2.8300 | 2.9400 | 2.8300 | 2.9400 | +17.600% | 14 | 31 | +64.286% |
| 2025-06-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -9.747% | 4 | 18 | +93.200% |
| 2025-06-09 | 2.8200 | 2.8200 | 2.7700 | 2.7700 | +7.782% | 2 | 15 | +74.368% |
| 2025-06-05 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +35.263% | 3 | 14 | +87.938% |
| 2025-04-29 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | -5.473% | 3 | 11 | +154.211% |
| 2025-04-01 | 1.5800 | 2.0100 | 1.5800 | 2.0100 | -9.459% | 2 | 10 | +140.299% |
| 2025-03-31 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -6.329% | 1 | 9 | +117.568% |
| 2025-03-17 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +3.947% | 1 | 8 | +103.797% |
| 2025-03-14 | 2.4800 | 2.6000 | 2.2800 | 2.2800 | +4.587% | 6 | 7 | +111.842% |
| 2025-03-13 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -25.850% | 1 | 5 | +121.560% |
| 2025-02-18 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +79.268% | 1 | 5 | +64.286% |
| 2025-01-27 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 0.000% | 4 | 4 | +194.512% |