SLV270115C00046000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.3500 | 3.5000 | 3.1000 | 3.2000 | +9.589% | 688 | 5,822 | 0.000% |
| 2026-10-30 | 3.0700 | 3.1800 | 2.7900 | 2.9200 | -29.639% | 5,711 | 1,277 | +9.589% |
| 2026-10-29 | 4.1800 | 4.1800 | 3.9400 | 4.1500 | -12.632% | 22 | 1,280 | -22.892% |
| 2026-10-28 | 5.0700 | 5.0700 | 4.7000 | 4.7500 | -6.496% | 33 | 1,278 | -32.632% |
| 2026-10-26 | 5.2000 | 5.2000 | 5.0800 | 5.0800 | -1.931% | 4 | 1,278 | -37.008% |
| 2026-10-23 | 4.7800 | 5.1800 | 4.7800 | 5.1800 | -7.335% | 13 | 1,278 | -38.224% |
| 2026-10-22 | 6.0000 | 6.0000 | 5.5500 | 5.5900 | -26.058% | 131 | 1,278 | -42.755% |
| 2026-10-20 | 7.6100 | 7.6400 | 7.5600 | 7.5600 | +5.734% | 30 | 1,281 | -57.672% |
| 2026-10-19 | 7.1700 | 7.1900 | 7.0800 | 7.1500 | -6.168% | 92 | 1,280 | -55.245% |
| 2026-10-16 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +4.098% | 2 | 1,280 | -58.005% |
| 2026-10-15 | 6.9000 | 7.3200 | 6.9000 | 7.3200 | +13.488% | 3 | 1,280 | -56.284% |
| 2026-10-14 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -25.947% | 1 | 1,280 | -50.388% |
| 2026-10-13 | 8.7600 | 8.7900 | 8.7000 | 8.7100 | -6.344% | 30 | 1,275 | -63.261% |
| 2026-10-07 | 9.3500 | 9.3600 | 9.2700 | 9.3000 | -14.679% | 64 | 1,268 | -65.591% |
| 2026-09-28 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -15.043% | 1 | 1,268 | -70.642% |
| 2026-09-24 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -14.410% | 1 | 1,268 | -75.058% |
| 2026-09-17 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +15.308% | 5 | 1,268 | -78.652% |
| 2026-09-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -20.973% | 5 | 1,263 | -75.385% |
| 2026-09-09 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +13.214% | 1 | 1,264 | -80.547% |
| 2026-09-01 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -7.921% | 3 | 1,265 | -77.977% |
| 2026-08-28 | 15.8000 | 15.8000 | 15.7800 | 15.7800 | +7.934% | 2 | 1,265 | -79.721% |
| 2026-08-13 | 14.6200 | 14.6200 | 14.6200 | 14.6200 | +6.715% | 5 | 1,265 | -78.112% |
| 2026-08-07 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +8.300% | 5 | 1,265 | -76.642% |
| 2026-08-05 | 12.8300 | 12.9700 | 12.6500 | 12.6500 | +29.744% | 3 | 1,267 | -74.704% |
| 2026-08-03 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -0.713% | 1 | 1,267 | -67.179% |
| 2026-07-31 | 9.5000 | 9.8200 | 9.5000 | 9.8200 | -8.052% | 3 | 1,266 | -67.413% |
| 2026-07-30 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +9.091% | 2 | 1,266 | -70.037% |
| 2026-07-23 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +4.149% | 1 | 1,265 | -67.314% |
| 2026-07-20 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +5.975% | 1 | 1,265 | -65.957% |
| 2026-07-17 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +1.954% | 150 | 1,265 | -63.923% |
| 2026-07-16 | 9.1000 | 9.1000 | 8.7000 | 8.7000 | -14.706% | 2 | 1,266 | -63.218% |
| 2026-07-13 | 10.3500 | 10.3500 | 10.2000 | 10.2000 | -11.917% | 2 | 1,267 | -68.627% |
| 2026-07-10 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -2.278% | 1 | 1,267 | -72.366% |
| 2026-07-09 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -3.344% | 6 | 1,272 | -72.996% |
| 2026-07-02 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +7.074% | 2 | 1,272 | -73.899% |
| 2026-06-26 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +5.142% | 1 | 1,272 | -72.052% |
| 2026-06-25 | 10.5500 | 10.8900 | 10.3000 | 10.8900 | +10.558% | 17 | 1,278 | -70.615% |
| 2026-06-24 | 11.1000 | 11.1000 | 9.2000 | 9.8500 | -43.714% | 9 | 1,280 | -67.513% |
| 2026-06-18 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +11.394% | 250 | 1,280 | -81.714% |
| 2026-06-10 | 16.1900 | 16.1900 | 15.7100 | 15.7100 | -9.243% | 2 | 1,281 | -79.631% |
| 2026-06-09 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | -3.833% | 1 | 1,281 | -81.514% |
| 2026-06-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.936% | 1 | 1,282 | -82.222% |
| 2026-06-05 | 18.6900 | 18.6900 | 18.1700 | 18.1700 | -20.690% | 2 | 1,285 | -82.389% |
| 2026-06-04 | 22.9100 | 22.9100 | 22.9100 | 22.9100 | -1.505% | 1 | 1,285 | -86.032% |
| 2026-06-01 | 23.2600 | 23.2600 | 23.2600 | 23.2600 | -4.476% | 1 | 1,286 | -86.242% |
| 2026-05-29 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -0.734% | 200 | 1,333 | -86.858% |
| 2026-05-28 | 24.1500 | 24.5300 | 24.1500 | 24.5300 | -25.667% | 50 | 1,343 | -86.955% |
| 2026-05-11 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +10.000% | 1 | 1,343 | -90.303% |
| 2026-05-08 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +20.000% | 1 | 1,343 | -89.333% |
| 2026-04-27 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -4.726% | 1 | 1,343 | -87.200% |
| 2026-04-21 | 26.2400 | 26.2400 | 26.2400 | 26.2400 | -8.889% | 1 | 1,343 | -87.805% |
| 2026-04-16 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | +12.941% | 50 | 1,343 | -88.889% |
| 2026-04-13 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +24.390% | 50 | 1,293 | -87.451% |
| 2026-03-24 | 20.4200 | 20.5000 | 20.4200 | 20.5000 | -3.073% | 21 | 1,293 | -84.390% |
| 2026-03-23 | 21.3000 | 21.3000 | 21.1500 | 21.1500 | +6.281% | 30 | 1,294 | -84.870% |
| 2026-03-19 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -34.388% | 5 | 1,293 | -83.920% |
| 2026-03-16 | 30.2500 | 30.3300 | 30.2500 | 30.3300 | -14.563% | 11 | 1,293 | -89.449% |
| 2026-03-12 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +7.251% | 1 | 1,303 | -90.986% |
| 2026-03-04 | 33.6000 | 34.1000 | 33.1000 | 33.1000 | -21.190% | 5 | 1,499 | -90.332% |
| 2026-02-27 | 40.0000 | 42.0000 | 40.0000 | 42.0000 | +13.208% | 3 | 1,499 | -92.381% |
| 2026-02-26 | 36.0000 | 37.1000 | 36.0000 | 37.1000 | -7.250% | 20 | 1,499 | -91.375% |
| 2026-02-25 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +6.610% | 1 | 1,499 | -92.000% |
| 2026-02-24 | 37.5200 | 37.5200 | 37.5200 | 37.5200 | +17.287% | 80 | 1,499 | -91.471% |
| 2026-02-20 | 32.0500 | 32.2500 | 31.9900 | 31.9900 | +15.571% | 4 | 1,499 | -89.997% |
| 2026-02-19 | 27.6800 | 27.6800 | 27.6800 | 27.6800 | +0.290% | 1 | 1,499 | -88.439% |
| 2026-02-18 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +16.259% | 2 | 1,499 | -88.406% |
| 2026-02-17 | 23.7500 | 23.7500 | 23.7400 | 23.7400 | -8.692% | 38 | 1,500 | -86.521% |
| 2026-02-13 | 26.2000 | 26.2000 | 26.0000 | 26.0000 | -2.804% | 2 | 1,502 | -87.692% |
| 2026-02-12 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -13.710% | 200 | 1,502 | -88.037% |
| 2026-02-10 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -1.493% | 1 | 1,502 | -89.677% |
| 2026-02-09 | 31.4700 | 31.4700 | 31.4700 | 31.4700 | +24.535% | 1 | 1,502 | -89.832% |
| 2026-02-05 | 25.5000 | 25.5000 | 25.0000 | 25.2700 | -24.114% | 4 | 1,502 | -87.337% |
| 2026-02-03 | 35.0000 | 35.0000 | 33.3000 | 33.3000 | +7.419% | 7 | 1,501 | -90.390% |
| 2026-02-02 | 29.3000 | 31.0000 | 27.0000 | 31.0000 | -15.462% | 68 | 1,500 | -89.677% |
| 2026-01-30 | 36.6700 | 36.6700 | 36.6700 | 36.6700 | -36.906% | 1 | 1,515 | -91.274% |
| 2026-01-29 | 64.0100 | 64.0100 | 58.1200 | 58.1200 | -3.133% | 7 | 1,515 | -94.494% |
| 2026-01-28 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +6.007% | 1 | 1,516 | -94.667% |
| 2026-01-27 | 56.6000 | 56.6000 | 56.6000 | 56.6000 | +4.893% | 100 | 1,516 | -94.346% |
| 2026-01-26 | 55.4300 | 57.4900 | 50.6000 | 53.9600 | +14.809% | 27 | 1,616 | -94.070% |
| 2026-01-23 | 45.7700 | 47.0000 | 45.7700 | 47.0000 | +9.302% | 54 | 1,601 | -93.191% |
| 2026-01-22 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +3.341% | 1 | 1,603 | -92.558% |
| 2026-01-20 | 41.8700 | 42.3700 | 41.6100 | 41.6100 | +11.435% | 5 | 1,602 | -92.310% |
| 2026-01-16 | 35.9500 | 37.3400 | 35.9500 | 37.3400 | -4.769% | 30 | 1,607 | -91.430% |
| 2026-01-15 | 37.8000 | 39.2100 | 37.8000 | 39.2100 | -1.975% | 7 | 1,607 | -91.839% |
| 2026-01-14 | 38.0000 | 40.0000 | 38.0000 | 40.0000 | +15.440% | 5 | 1,607 | -92.000% |
| 2026-01-13 | 36.1400 | 36.6500 | 34.3000 | 34.6500 | +5.479% | 9 | 1,610 | -90.765% |
| 2026-01-12 | 32.6100 | 33.7000 | 32.6100 | 32.8500 | +16.078% | 7 | 1,615 | -90.259% |
| 2026-01-09 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +12.974% | 2 | 1,615 | -88.693% |
| 2026-01-07 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -15.085% | 5 | 1,617 | -87.226% |
| 2026-01-06 | 27.5000 | 29.5000 | 27.5000 | 29.5000 | +16.601% | 15 | 1,617 | -89.153% |
| 2026-01-05 | 26.9000 | 26.9000 | 25.2800 | 25.3000 | +12.695% | 10 | 1,612 | -87.352% |
| 2026-01-02 | 21.7500 | 22.4500 | 21.7500 | 22.4500 | +2.746% | 14 | 1,611 | -85.746% |
| 2025-12-31 | 23.6700 | 23.6700 | 21.8500 | 21.8500 | -14.981% | 2 | 1,603 | -85.355% |
| 2025-12-30 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +15.766% | 30 | 1,603 | -87.549% |
| 2025-12-29 | 23.0000 | 23.0000 | 22.2000 | 22.2000 | -20.856% | 157 | 1,633 | -85.586% |
| 2025-12-26 | 27.0100 | 28.0500 | 27.0100 | 28.0500 | +34.856% | 3 | 1,634 | -88.592% |
| 2025-12-24 | 21.6500 | 21.6500 | 20.8000 | 20.8000 | -3.570% | 20 | 1,654 | -84.615% |
| 2025-12-23 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | +13.526% | 2 | 1,654 | -85.165% |
| 2025-12-22 | 19.8000 | 19.8000 | 19.0000 | 19.0000 | +4.741% | 45 | 1,655 | -83.158% |
| 2025-12-19 | 17.6000 | 18.2500 | 17.6000 | 18.1400 | +7.337% | 3 | 1,655 | -82.359% |
| 2025-12-18 | 16.7000 | 16.9000 | 16.4000 | 16.9000 | -2.594% | 102 | 1,658 | -81.065% |
| 2025-12-17 | 16.8000 | 17.3500 | 16.8000 | 17.3500 | +13.399% | 15 | 1,557 | -81.556% |
| 2025-12-15 | 14.9000 | 15.3000 | 14.9000 | 15.3000 | +12.500% | 2 | 1,558 | -79.085% |
| 2025-12-12 | 15.8000 | 15.8000 | 13.6000 | 13.6000 | -10.995% | 554 | 1,558 | -76.471% |
| 2025-12-11 | 14.7900 | 15.7200 | 14.7900 | 15.2800 | +6.853% | 60 | 1,773 | -79.058% |
| 2025-12-10 | 13.7000 | 14.3000 | 13.7000 | 14.3000 | +4.993% | 8 | 1,758 | -77.622% |
| 2025-12-09 | 12.4000 | 13.6200 | 12.4000 | 13.6200 | +17.922% | 281 | 1,765 | -76.505% |
| 2025-12-08 | 11.5600 | 11.5600 | 11.3000 | 11.5500 | -3.750% | 9 | 1,638 | -72.294% |
| 2025-12-05 | 11.8200 | 12.6000 | 11.8200 | 12.0000 | +12.150% | 121 | 1,637 | -73.333% |
| 2025-12-04 | 11.4500 | 11.4500 | 10.6500 | 10.7000 | -9.857% | 1,274 | 1,638 | -70.093% |
| 2025-12-03 | 11.9000 | 12.6800 | 11.8700 | 11.8700 | -7.626% | 157 | 2,318 | -73.041% |
| 2025-12-02 | 12.2100 | 12.8500 | 10.8000 | 12.8500 | +1.181% | 159 | 2,465 | -75.097% |
| 2025-12-01 | 11.6000 | 12.8500 | 10.8000 | 12.7000 | +14.414% | 158 | 2,617 | -74.803% |
| 2025-11-28 | 9.6000 | 11.1000 | 9.1500 | 11.1000 | +25.566% | 291 | 2,499 | -71.171% |
| 2025-11-26 | 7.9000 | 8.8400 | 7.9000 | 8.8400 | +17.867% | 45 | 2,227 | -63.801% |
| 2025-11-25 | 7.5200 | 7.6500 | 7.4400 | 7.5000 | -3.226% | 33 | 2,227 | -57.333% |
| 2025-11-24 | 6.7500 | 8.5500 | 6.7500 | 7.7500 | +13.971% | 164 | 2,199 | -58.710% |
| 2025-11-21 | 6.6500 | 7.3000 | 6.4000 | 6.8000 | -4.225% | 154 | 2,069 | -52.941% |
| 2025-11-20 | 7.5700 | 7.7000 | 6.8700 | 7.1000 | -6.332% | 61 | 2,142 | -54.930% |
| 2025-11-19 | 8.0000 | 9.1500 | 7.2000 | 7.5800 | +4.552% | 814 | 2,132 | -57.784% |
| 2025-11-18 | 7.5500 | 7.5500 | 7.0000 | 7.2500 | +7.407% | 185 | 1,355 | -55.862% |
| 2025-11-17 | 7.5000 | 7.7000 | 6.6500 | 6.7500 | -6.897% | 172 | 1,170 | -52.593% |
| 2025-11-14 | 7.4000 | 8.1000 | 7.2500 | 7.2500 | -11.585% | 95 | 1,011 | -55.862% |
| 2025-11-13 | 9.0000 | 9.0000 | 8.0600 | 8.2000 | -8.889% | 28 | 986 | -60.976% |
| 2025-11-12 | 8.6700 | 9.5000 | 8.0000 | 9.0000 | +21.622% | 90 | 961 | -64.444% |
| 2025-11-11 | 7.2400 | 7.9500 | 7.2000 | 7.4000 | +6.628% | 49 | 881 | -56.757% |
| 2025-11-10 | 6.2000 | 7.0000 | 6.2000 | 6.9400 | +15.860% | 296 | 832 | -53.890% |
| 2025-11-06 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -14.429% | 2 | 573 | -46.578% |
| 2025-11-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +17.647% | 5 | 573 | -54.286% |
| 2025-11-03 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -8.462% | 1 | 567 | -46.218% |
| 2025-10-31 | 6.9000 | 6.9000 | 6.5000 | 6.5000 | +4.839% | 5 | 567 | -50.769% |
| 2025-10-29 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +11.311% | 6 | 562 | -48.387% |
| 2025-10-28 | 5.5800 | 5.5800 | 5.4900 | 5.5700 | -20.993% | 11 | 556 | -42.549% |
| 2025-10-23 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +15.574% | 5 | 566 | -54.610% |
| 2025-10-22 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 1 | 566 | -47.541% |
| 2025-10-21 | 6.3500 | 6.3500 | 6.0000 | 6.0000 | -18.478% | 37 | 565 | -46.667% |
| 2025-10-20 | 7.7000 | 7.7000 | 7.3600 | 7.3600 | -8.000% | 26 | 570 | -56.522% |
| 2025-10-17 | 7.6100 | 8.6500 | 7.2400 | 8.0000 | -7.728% | 16 | 596 | -60.000% |
| 2025-10-16 | 8.3800 | 8.6700 | 7.6000 | 8.6700 | +25.652% | 12 | 581 | -63.091% |
| 2025-10-15 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.719% | 2 | 592 | -53.623% |
| 2025-10-14 | 7.0000 | 7.4000 | 6.5200 | 6.9500 | -14.724% | 33 | 594 | -53.957% |
| 2025-10-13 | 7.0000 | 8.1500 | 6.4500 | 8.1500 | +61.386% | 211 | 589 | -60.736% |
| 2025-10-10 | 7.7500 | 7.7500 | 4.7500 | 5.0500 | -11.404% | 37 | 378 | -36.634% |
| 2025-10-09 | 5.9500 | 6.3400 | 5.0000 | 5.7000 | -2.230% | 42 | 348 | -43.860% |
| 2025-10-08 | 5.5900 | 5.8300 | 5.5900 | 5.8300 | +17.304% | 9 | 319 | -45.111% |
| 2025-10-07 | 5.5000 | 5.5000 | 4.9500 | 4.9700 | -9.800% | 76 | 260 | -35.614% |
| 2025-10-06 | 5.4500 | 5.5100 | 5.4500 | 5.5100 | +6.576% | 5 | 260 | -41.924% |
| 2025-10-01 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +8.842% | 1 | 256 | -38.104% |
| 2025-09-30 | 5.3000 | 5.3000 | 4.7500 | 4.7500 | -7.946% | 13 | 256 | -32.632% |
| 2025-09-29 | 4.9000 | 5.2700 | 4.9000 | 5.1600 | +9.787% | 27 | 254 | -37.984% |
| 2025-09-26 | 4.4500 | 4.7200 | 4.4500 | 4.7000 | +23.684% | 18 | 238 | -31.915% |
| 2025-09-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +24.590% | 50 | 223 | -15.789% |
| 2025-09-16 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +10.909% | 1 | 173 | +4.918% |
| 2025-09-05 | 2.4200 | 2.7500 | 2.4200 | 2.7500 | +14.583% | 16 | 173 | +16.364% |
| 2025-08-29 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +17.073% | 10 | 156 | +33.333% |
| 2025-08-20 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +7.895% | 1 | 156 | +56.098% |
| 2025-07-31 | 2.2000 | 2.2000 | 1.9000 | 1.9000 | -11.628% | 52 | 156 | +68.421% |
| 2025-07-16 | 2.9700 | 2.9700 | 2.1500 | 2.1500 | +10.256% | 4 | 104 | +48.837% |
| 2025-06-20 | 1.8000 | 1.9500 | 1.8000 | 1.9500 | -16.667% | 4 | 103 | +64.103% |
| 2025-06-09 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +21.244% | 1 | 103 | +36.752% |
| 2025-06-05 | 2.0100 | 2.0100 | 1.9300 | 1.9300 | +4.324% | 3 | 102 | +65.803% |
| 2025-04-22 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -8.867% | 1 | 102 | +72.973% |
| 2025-04-21 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +1.500% | 100 | 103 | +57.635% |
| 2025-04-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +32.450% | 1 | 2 | +60.000% |
| 2025-03-19 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 0.000% | 2 | 2 | +111.921% |