SLV270115C00088000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 3 | 3,180 | 0.000% |
| 2026-10-30 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 1 | 3,180 | 0.000% |
| 2026-10-28 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 1 | 3,180 | -18.182% |
| 2026-10-27 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 1 | 3,180 | -25.000% |
| 2026-10-26 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 2 | 3,178 | -18.182% |
| 2026-10-23 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 3 | 3,178 | -30.769% |
| 2026-10-22 | 0.1200 | 0.1500 | 0.1200 | 0.1400 | -12.500% | 42 | 3,219 | -35.714% |
| 2026-10-19 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 3 | 3,219 | -43.750% |
| 2026-10-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 10 | 3,219 | -52.632% |
| 2026-10-14 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 1 | 3,220 | -50.000% |
| 2026-10-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 1 | 3,220 | -57.143% |
| 2026-10-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 2 | 3,222 | -64.000% |
| 2026-10-09 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | +8.696% | 4 | 3,223 | -64.000% |
| 2026-10-08 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 3,224 | -60.870% |
| 2026-10-07 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | -24.242% | 4 | 3,224 | -64.000% |
| 2026-10-06 | 0.2800 | 0.3300 | 0.2800 | 0.3300 | +13.793% | 12 | 3,221 | -72.727% |
| 2026-10-05 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | -3.333% | 8 | 3,215 | -68.966% |
| 2026-10-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 1 | 3,215 | -70.000% |
| 2026-09-30 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | -17.500% | 11 | 3,215 | -72.727% |
| 2026-09-29 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | +5.263% | 12 | 3,218 | -77.500% |
| 2026-09-28 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -34.483% | 22 | 3,220 | -76.316% |
| 2026-09-25 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 1 | 3,220 | -84.483% |
| 2026-09-24 | 0.5900 | 0.6000 | 0.5800 | 0.6000 | -11.765% | 5 | 3,224 | -85.000% |
| 2026-09-23 | 0.7600 | 0.7700 | 0.6800 | 0.6800 | -16.049% | 10 | 3,220 | -86.765% |
| 2026-09-22 | 0.8200 | 0.8200 | 0.8100 | 0.8100 | -5.814% | 31 | 3,221 | -88.889% |
| 2026-09-21 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -16.505% | 1 | 3,222 | -89.535% |
| 2026-09-18 | 1.0400 | 1.0500 | 1.0300 | 1.0300 | +3.000% | 5 | 3,226 | -91.262% |
| 2026-09-17 | 1.1500 | 1.1600 | 1.0000 | 1.0000 | +19.048% | 81 | 3,229 | -91.000% |
| 2026-09-16 | 1.0900 | 1.0900 | 0.8400 | 0.8400 | -16.000% | 9 | 3,386 | -89.286% |
| 2026-09-15 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 0.000% | 1,695 | 2,888 | -91.000% |
| 2026-09-14 | 1.0100 | 1.0600 | 0.9800 | 1.0000 | -13.043% | 32 | 2,890 | -91.000% |
| 2026-09-11 | 1.2200 | 1.2400 | 1.1500 | 1.1500 | -5.738% | 11 | 2,886 | -92.174% |
| 2026-09-10 | 1.2600 | 1.3000 | 1.2200 | 1.2200 | -23.750% | 105 | 2,864 | -92.623% |
| 2026-09-09 | 1.7300 | 1.7300 | 1.6000 | 1.6000 | +14.286% | 42 | 2,883 | -94.375% |
| 2026-09-08 | 1.4500 | 1.5000 | 1.4000 | 1.4000 | -10.828% | 45 | 2,864 | -93.571% |
| 2026-09-04 | 1.5500 | 1.5700 | 1.5500 | 1.5700 | -13.260% | 2 | 2,865 | -94.268% |
| 2026-09-03 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | +32.117% | 26 | 2,865 | -95.028% |
| 2026-09-02 | 1.3800 | 1.3800 | 1.3500 | 1.3700 | +13.223% | 103 | 2,764 | -93.431% |
| 2026-09-01 | 1.2900 | 1.3500 | 1.1900 | 1.2100 | -18.792% | 21 | 2,745 | -92.562% |
| 2026-08-31 | 1.6200 | 1.6200 | 1.4900 | 1.4900 | -8.589% | 37 | 2,747 | -93.960% |
| 2026-08-28 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | -22.381% | 13 | 2,747 | -94.479% |
| 2026-08-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -2.326% | 1 | 2,746 | -95.714% |
| 2026-08-26 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.522% | 1 | 2,745 | -95.814% |
| 2026-08-25 | 2.1000 | 2.3000 | 2.1000 | 2.3000 | -4.959% | 12 | 2,745 | -96.087% |
| 2026-08-24 | 2.3900 | 2.4200 | 2.3800 | 2.4200 | +0.833% | 12 | 2,745 | -96.281% |
| 2026-08-21 | 2.4700 | 2.4700 | 2.3500 | 2.4000 | +1.695% | 6 | 2,749 | -96.250% |
| 2026-08-20 | 2.0100 | 2.3600 | 2.0100 | 2.3600 | +43.902% | 13 | 2,760 | -96.186% |
| 2026-08-19 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | +24.242% | 12 | 2,758 | -94.512% |
| 2026-08-18 | 1.3600 | 1.3600 | 1.3200 | 1.3200 | -14.839% | 11 | 2,758 | -93.182% |
| 2026-08-13 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -22.500% | 2 | 2,768 | -94.194% |
| 2026-08-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +4.167% | 10 | 2,758 | -95.500% |
| 2026-08-11 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -7.692% | 1 | 2,758 | -95.313% |
| 2026-08-10 | 1.7500 | 2.0800 | 1.7500 | 2.0800 | +30.818% | 1,130 | 1,918 | -95.673% |
| 2026-08-07 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | +22.308% | 40 | 1,946 | -94.340% |
| 2026-08-06 | 1.3100 | 1.3100 | 1.2700 | 1.3000 | -7.143% | 75 | 1,911 | -93.077% |
| 2026-08-05 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +23.894% | 15 | 1,941 | -93.571% |
| 2026-08-04 | 1.0900 | 1.1300 | 1.0900 | 1.1300 | +8.654% | 35 | 1,921 | -92.035% |
| 2026-07-30 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +0.971% | 7 | 1,920 | -91.346% |
| 2026-07-29 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +1.980% | 10 | 1,923 | -91.262% |
| 2026-07-28 | 0.9600 | 1.0100 | 0.9600 | 1.0100 | -8.182% | 12 | 1,923 | -91.089% |
| 2026-07-27 | 1.1700 | 1.1700 | 1.1000 | 1.1000 | 0.000% | 4 | 1,925 | -91.818% |
| 2026-07-23 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | -15.385% | 3 | 1,926 | -91.818% |
| 2026-07-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +9.244% | 10 | 1,916 | -93.077% |
| 2026-07-21 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +19.000% | 1 | 1,915 | -92.437% |
| 2026-07-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -22.481% | 1 | 1,914 | -91.000% |
| 2026-07-14 | 1.3000 | 1.3000 | 1.2900 | 1.2900 | +5.738% | 2 | 1,916 | -93.023% |
| 2026-07-13 | 1.3300 | 1.3300 | 1.2200 | 1.2200 | -32.597% | 16 | 1,913 | -92.623% |
| 2026-07-06 | 1.7100 | 1.8100 | 1.7100 | 1.8100 | +5.848% | 13 | 1,913 | -95.028% |
| 2026-07-02 | 1.9000 | 1.9000 | 1.7100 | 1.7100 | +6.875% | 3 | 1,914 | -94.737% |
| 2026-06-30 | 1.6700 | 1.6800 | 1.6000 | 1.6000 | +10.345% | 11 | 1,910 | -94.375% |
| 2026-06-24 | 1.5100 | 1.5100 | 1.3600 | 1.4500 | -16.667% | 96 | 1,843 | -93.793% |
| 2026-06-23 | 1.9000 | 1.9000 | 1.6800 | 1.7400 | -19.816% | 76 | 1,858 | -94.828% |
| 2026-06-22 | 2.3200 | 2.3200 | 2.1700 | 2.1700 | -17.490% | 22 | 1,838 | -95.853% |
| 2026-06-18 | 2.7500 | 2.7500 | 2.5400 | 2.6300 | -20.303% | 37 | 1,807 | -96.578% |
| 2026-06-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -9.589% | 1 | 1,806 | -97.273% |
| 2026-06-15 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | +14.062% | 5 | 1,801 | -97.534% |
| 2026-06-12 | 3.0100 | 3.2000 | 3.0100 | 3.2000 | +25.490% | 5 | 1,799 | -97.188% |
| 2026-06-10 | 2.7300 | 2.7400 | 2.5500 | 2.5500 | -1.923% | 186 | 1,799 | -96.471% |
| 2026-06-09 | 2.6500 | 2.6500 | 2.6000 | 2.6000 | -21.687% | 8 | 1,799 | -96.538% |
| 2026-06-05 | 4.4500 | 4.4500 | 3.3200 | 3.3200 | -34.902% | 16 | 1,807 | -97.289% |
| 2026-06-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +7.595% | 1 | 1,806 | -98.235% |
| 2026-06-03 | 4.9200 | 4.9200 | 4.7000 | 4.7400 | -15.808% | 6 | 1,806 | -98.101% |
| 2026-05-29 | 5.6000 | 5.6300 | 5.5000 | 5.6300 | +3.493% | 4 | 1,805 | -98.401% |
| 2026-05-27 | 5.4000 | 5.4400 | 5.4000 | 5.4400 | -10.820% | 9 | 1,798 | -98.346% |
| 2026-05-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.866% | 1 | 1,798 | -98.525% |
| 2026-05-22 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +5.546% | 1 | 1,798 | -98.567% |
| 2026-05-21 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -4.032% | 1 | 1,797 | -98.487% |
| 2026-05-19 | 6.4500 | 6.4500 | 6.2000 | 6.2000 | -17.443% | 21 | 1,812 | -98.548% |
| 2026-05-18 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +0.805% | 1 | 1,812 | -98.802% |
| 2026-05-15 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -29.384% | 1 | 1,811 | -98.792% |
| 2026-05-14 | 12.5000 | 12.5000 | 10.3000 | 10.5500 | -17.578% | 15 | 1,808 | -99.147% |
| 2026-05-13 | 12.8000 | 13.7500 | 12.8000 | 12.8000 | +20.075% | 23 | 1,786 | -99.297% |
| 2026-05-12 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -9.431% | 1 | 1,786 | -99.156% |
| 2026-05-11 | 11.2500 | 11.7700 | 11.2500 | 11.7700 | +40.958% | 32 | 1,768 | -99.235% |
| 2026-05-08 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -0.358% | 20 | 1,758 | -98.922% |
| 2026-05-07 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +64.314% | 25 | 1,758 | -98.926% |
| 2026-05-05 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.971% | 1 | 1,758 | -98.235% |
| 2026-04-30 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -19.279% | 1 | 1,759 | -98.252% |
| 2026-04-27 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -9.504% | 1 | 1,760 | -98.589% |
| 2026-04-23 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.082% | 1 | 1,760 | -98.723% |
| 2026-04-21 | 7.7000 | 7.7000 | 7.3500 | 7.3500 | -16.572% | 4 | 1,759 | -98.776% |
| 2026-04-20 | 8.8000 | 8.8100 | 8.8000 | 8.8100 | -10.558% | 2 | 1,759 | -98.978% |
| 2026-04-17 | 10.0000 | 10.0900 | 9.7500 | 9.8500 | +40.714% | 996 | 1,757 | -99.086% |
| 2026-04-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -14.110% | 1 | 1,038 | -98.714% |
| 2026-04-10 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +11.951% | 3 | 1,037 | -98.896% |
| 2026-04-07 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -4.211% | 2 | 1,034 | -98.764% |
| 2026-04-02 | 7.8000 | 7.8000 | 7.6000 | 7.6000 | -15.556% | 11 | 1,025 | -98.816% |
| 2026-04-01 | 8.9500 | 9.0000 | 8.9500 | 9.0000 | +10.294% | 2 | 1,025 | -99.000% |
| 2026-03-27 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | +15.745% | 1 | 1,025 | -98.897% |
| 2026-03-26 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +14.634% | 20 | 1,024 | -98.723% |
| 2026-03-23 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.485% | 4 | 1,044 | -98.537% |
| 2026-03-20 | 6.6500 | 6.6500 | 5.9500 | 6.0600 | -16.414% | 43 | 1,048 | -98.515% |
| 2026-03-19 | 6.2000 | 7.2500 | 6.2000 | 7.2500 | -31.084% | 3 | 1,024 | -98.759% |
| 2026-03-17 | 10.6000 | 10.6000 | 10.5200 | 10.5200 | -26.792% | 4 | 1,024 | -99.144% |
| 2026-03-12 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -2.905% | 2 | 1,027 | -99.374% |
| 2026-03-11 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -13.953% | 1 | 1,025 | -99.392% |
| 2026-03-10 | 17.1000 | 17.2000 | 17.1000 | 17.2000 | +15.282% | 2 | 1,026 | -99.477% |
| 2026-03-09 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | +18.038% | 28 | 1,024 | -99.397% |
| 2026-03-05 | 12.6900 | 12.6900 | 12.6400 | 12.6400 | -12.405% | 4 | 1,085 | -99.288% |
| 2026-03-04 | 14.8000 | 14.8000 | 14.4300 | 14.4300 | -21.362% | 31 | 1,085 | -99.376% |
| 2026-03-02 | 18.3000 | 19.1000 | 18.3000 | 18.3500 | -11.481% | 13 | 1,085 | -99.510% |
| 2026-02-27 | 20.4400 | 21.0000 | 20.3000 | 20.7300 | +23.393% | 15 | 1,077 | -99.566% |
| 2026-02-26 | 17.0000 | 17.0000 | 16.8000 | 16.8000 | -11.950% | 21 | 1,074 | -99.464% |
| 2026-02-25 | 19.6900 | 19.6900 | 18.7600 | 19.0800 | +6.592% | 5 | 1,057 | -99.528% |
| 2026-02-24 | 19.1000 | 19.3000 | 17.9000 | 17.9000 | -8.906% | 11 | 1,057 | -99.497% |
| 2026-02-23 | 16.6000 | 19.6500 | 16.6000 | 19.6500 | +27.930% | 167 | 1,054 | -99.542% |
| 2026-02-20 | 11.9500 | 15.7000 | 11.9500 | 15.3600 | +49.562% | 22 | 1,077 | -99.414% |
| 2026-02-19 | 10.2400 | 10.3500 | 10.2400 | 10.2700 | +2.700% | 244 | 1,098 | -99.124% |
| 2026-02-18 | 9.1400 | 10.0000 | 9.1400 | 10.0000 | +34.228% | 3 | 1,045 | -99.100% |
| 2026-02-17 | 7.6500 | 7.6500 | 7.0900 | 7.4500 | -22.396% | 42 | 1,046 | -98.792% |
| 2026-02-13 | 10.2100 | 10.2100 | 9.6000 | 9.6000 | +6.077% | 6 | 1,042 | -99.063% |
| 2026-02-12 | 13.1600 | 13.2900 | 9.0500 | 9.0500 | -36.133% | 45 | 1,042 | -99.006% |
| 2026-02-11 | 14.4000 | 14.4000 | 13.9300 | 14.1700 | +9.845% | 4 | 1,046 | -99.365% |
| 2026-02-10 | 14.0500 | 14.0500 | 12.9000 | 12.9000 | -12.245% | 7 | 1,049 | -99.302% |
| 2026-02-09 | 12.8500 | 14.7000 | 12.8500 | 14.7000 | +25.856% | 7 | 1,044 | -99.388% |
| 2026-02-06 | 10.3100 | 11.6800 | 10.3100 | 11.6800 | +18.579% | 10 | 1,043 | -99.229% |
| 2026-02-05 | 10.4000 | 11.2000 | 9.6500 | 9.8500 | -38.820% | 183 | 1,045 | -99.086% |
| 2026-02-04 | 18.3000 | 18.3000 | 15.0000 | 16.1000 | +3.871% | 10 | 879 | -99.441% |
| 2026-02-03 | 15.3500 | 16.8500 | 14.1000 | 15.5000 | +29.167% | 159 | 879 | -99.419% |
| 2026-02-02 | 13.3500 | 13.3500 | 10.3500 | 12.0000 | -8.953% | 79 | 809 | -99.250% |
| 2026-01-30 | 22.1000 | 25.0000 | 12.1200 | 13.1800 | -57.756% | 133 | 800 | -99.317% |
| 2026-01-29 | 37.0000 | 37.3000 | 29.6000 | 31.2000 | -4.529% | 124 | 739 | -99.712% |
| 2026-01-28 | 31.0500 | 33.3000 | 30.8300 | 32.6800 | +10.034% | 39 | 641 | -99.725% |
| 2026-01-27 | 28.5800 | 29.7000 | 26.1000 | 29.7000 | +6.452% | 70 | 633 | -99.697% |
| 2026-01-26 | 28.5500 | 36.3500 | 27.9000 | 27.9000 | +23.725% | 79 | 661 | -99.677% |
| 2026-01-23 | 20.7000 | 22.5500 | 20.7000 | 22.5500 | +20.267% | 257 | 672 | -99.601% |
| 2026-01-22 | 18.8400 | 19.0000 | 18.5500 | 18.7500 | +11.276% | 77 | 741 | -99.520% |
| 2026-01-21 | 18.4000 | 18.4000 | 16.8500 | 16.8500 | -9.066% | 17 | 716 | -99.466% |
| 2026-01-20 | 19.0000 | 19.0000 | 18.0400 | 18.5300 | +15.813% | 75 | 713 | -99.514% |
| 2026-01-16 | 16.0000 | 16.1000 | 14.7500 | 16.0000 | -5.882% | 116 | 626 | -99.438% |
| 2026-01-15 | 15.4000 | 17.7500 | 15.4000 | 17.0000 | -4.494% | 29 | 626 | -99.471% |
| 2026-01-14 | 16.2500 | 18.0000 | 15.9500 | 17.8000 | +32.146% | 444 | 618 | -99.494% |
| 2026-01-13 | 14.7100 | 14.7100 | 13.4000 | 13.4700 | +6.063% | 159 | 297 | -99.332% |
| 2026-01-12 | 12.3000 | 12.7000 | 12.3000 | 12.7000 | +28.934% | 4 | 144 | -99.291% |
| 2026-01-09 | 9.9100 | 10.0000 | 9.7600 | 9.8500 | +19.394% | 30 | 142 | -99.086% |
| 2026-01-08 | 7.8100 | 8.2500 | 7.8100 | 8.2500 | -14.948% | 32 | 124 | -98.909% |
| 2026-01-07 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -7.795% | 20 | 128 | -99.072% |
| 2026-01-06 | 10.4000 | 10.9500 | 10.3000 | 10.5200 | +49.220% | 75 | 108 | -99.144% |
| 2026-01-02 | 7.0500 | 7.0800 | 7.0500 | 7.0500 | +2.920% | 13 | 65 | -98.723% |
| 2025-12-31 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -22.424% | 1 | 57 | -98.686% |
| 2025-12-30 | 8.8000 | 9.5000 | 8.8000 | 8.8300 | +24.366% | 16 | 57 | -98.981% |
| 2025-12-29 | 7.3500 | 7.3500 | 7.1000 | 7.1000 | -30.392% | 2 | 57 | -98.732% |
| 2025-12-26 | 8.2500 | 10.2000 | 8.2500 | 10.2000 | 0.000% | 64 | 56 | -99.118% |