SLV270115P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 54.15 | 54.40 | 54.15 | 54.40 | +0.276% | 1,080 | 768 | 0.000% |
| 2026-10-30 | 54.25 | 54.25 | 54.25 | 54.25 | -1.274% | 1,000 | 768 | +0.276% |
| 2026-10-29 | 52.90 | 54.95 | 52.90 | 54.95 | +7.640% | 3,872 | 768 | -1.001% |
| 2026-10-27 | 51.05 | 51.05 | 51.05 | 51.05 | +3.550% | 8 | 776 | +6.562% |
| 2026-10-26 | 51.55 | 51.55 | 49.30 | 49.30 | -4.272% | 1,167 | 777 | +10.345% |
| 2026-10-23 | 49.30 | 53.05 | 49.30 | 51.50 | +2.183% | 2,334 | 777 | +5.631% |
| 2026-10-22 | 50.15 | 50.40 | 50.15 | 50.40 | +4.348% | 2,816 | 777 | +7.937% |
| 2026-10-15 | 47.59 | 48.30 | 47.59 | 48.30 | -2.227% | 2,331 | 777 | +12.629% |
| 2026-10-14 | 49.40 | 49.40 | 49.40 | 49.40 | +5.895% | 1 | 6,856 | +10.121% |
| 2026-10-08 | 46.70 | 46.70 | 45.20 | 46.65 | +4.013% | 21,866 | 6,856 | +16.613% |
| 2026-10-05 | 44.89 | 44.89 | 44.85 | 44.85 | -0.444% | 2 | 6,856 | +21.293% |
| 2026-10-01 | 45.10 | 45.11 | 43.80 | 45.05 | +0.044% | 20,566 | 6,856 | +20.755% |
| 2026-09-29 | 45.03 | 45.03 | 45.03 | 45.03 | +7.214% | 2 | 6,856 | +20.808% |
| 2026-09-25 | 41.35 | 42.00 | 41.35 | 42.00 | -1.501% | 5,001 | 6,857 | +29.524% |
| 2026-09-24 | 42.99 | 43.06 | 42.35 | 42.64 | -0.023% | 7,487 | 9,958 | +27.580% |
| 2026-09-15 | 42.65 | 42.65 | 42.65 | 42.65 | +7.838% | 3 | 9,962 | +27.550% |
| 2026-09-09 | 39.60 | 39.60 | 38.90 | 39.55 | -2.945% | 104 | 9,958 | +37.547% |
| 2026-09-08 | 40.65 | 40.75 | 40.65 | 40.75 | +0.866% | 2 | 9,957 | +33.497% |
| 2026-08-31 | 40.40 | 40.40 | 40.40 | 40.40 | +3.803% | 1 | 9,956 | +34.653% |
| 2026-08-26 | 38.92 | 38.92 | 38.92 | 38.92 | +1.354% | 2 | 9,954 | +39.774% |
| 2026-08-25 | 39.30 | 39.30 | 38.35 | 38.40 | -0.130% | 53 | 9,951 | +41.667% |
| 2026-08-24 | 38.44 | 38.45 | 38.44 | 38.45 | +0.919% | 15 | 9,951 | +41.482% |
| 2026-08-21 | 38.10 | 38.10 | 38.10 | 38.10 | -0.884% | 1 | 9,951 | +42.782% |
| 2026-08-20 | 39.25 | 39.25 | 38.42 | 38.44 | -5.086% | 10 | 9,961 | +41.519% |
| 2026-08-19 | 41.45 | 41.60 | 40.50 | 40.50 | -2.644% | 164 | 9,939 | +34.321% |
| 2026-08-18 | 41.60 | 41.60 | 41.60 | 41.60 | +1.836% | 7 | 9,939 | +30.769% |
| 2026-08-17 | 41.00 | 41.00 | 40.30 | 40.85 | -2.273% | 227 | 9,889 | +33.170% |
| 2026-08-14 | 41.80 | 41.80 | 41.80 | 41.80 | +0.942% | 5 | 9,889 | +30.144% |
| 2026-08-12 | 41.41 | 41.41 | 41.41 | 41.41 | +0.266% | 1 | 9,893 | +31.369% |
| 2026-08-10 | 41.55 | 41.60 | 41.00 | 41.30 | -2.133% | 26 | 9,901 | +31.719% |
| 2026-08-07 | 42.20 | 42.20 | 42.20 | 42.20 | -4.091% | 100 | 9,801 | +28.910% |
| 2026-08-05 | 44.00 | 44.00 | 44.00 | 44.00 | -8.997% | 4 | 9,800 | +23.636% |
| 2026-08-03 | 48.41 | 48.41 | 48.35 | 48.35 | +3.755% | 2 | 9,800 | +12.513% |
| 2026-07-30 | 46.60 | 46.60 | 46.60 | 46.60 | -4.036% | 1 | 9,799 | +16.738% |
| 2026-07-28 | 48.56 | 48.56 | 48.56 | 48.56 | +0.831% | 1 | 9,799 | +12.026% |
| 2026-07-23 | 48.16 | 48.16 | 48.16 | 48.16 | +5.963% | 1 | 9,815 | +12.957% |
| 2026-07-22 | 45.65 | 45.65 | 45.45 | 45.45 | -8.089% | 129 | 9,778 | +19.692% |
| 2026-07-17 | 49.45 | 49.45 | 49.45 | 49.45 | +3.236% | 1 | 9,777 | +10.010% |
| 2026-07-15 | 47.90 | 47.90 | 47.90 | 47.90 | +1.591% | 5 | 9,825 | +13.570% |
| 2026-07-14 | 46.97 | 47.15 | 46.96 | 47.15 | -1.174% | 7 | 9,830 | +15.376% |
| 2026-07-13 | 47.41 | 47.71 | 47.41 | 47.71 | +3.268% | 4 | 9,830 | +14.022% |
| 2026-07-10 | 46.20 | 46.20 | 46.20 | 46.20 | +0.873% | 1 | 9,829 | +17.749% |
| 2026-07-09 | 45.80 | 45.85 | 45.80 | 45.80 | -3.782% | 5 | 9,834 | +18.777% |
| 2026-07-08 | 47.60 | 47.60 | 47.60 | 47.60 | +7.207% | 1 | 9,834 | +14.286% |
| 2026-07-06 | 44.35 | 44.40 | 44.35 | 44.40 | -2.203% | 2 | 9,833 | +22.523% |
| 2026-07-02 | 44.50 | 45.40 | 44.50 | 45.40 | -1.944% | 5 | 9,831 | +19.824% |
| 2026-07-01 | 46.00 | 46.30 | 46.00 | 46.30 | -1.026% | 5 | 9,830 | +17.495% |
| 2026-06-26 | 46.80 | 46.87 | 46.52 | 46.78 | -0.064% | 10 | 9,830 | +16.289% |
| 2026-06-24 | 46.85 | 46.85 | 46.81 | 46.81 | +4.955% | 2 | 9,830 | +16.214% |
| 2026-06-23 | 44.60 | 44.60 | 44.60 | 44.60 | +7.703% | 4 | 9,830 | +21.973% |
| 2026-06-22 | 40.70 | 41.41 | 40.70 | 41.41 | +3.525% | 3 | 9,828 | +31.369% |
| 2026-06-18 | 40.00 | 40.00 | 40.00 | 40.00 | -1.235% | 2 | 9,828 | +36.000% |
| 2026-06-17 | 38.72 | 40.50 | 38.72 | 40.50 | +7.627% | 16 | 9,838 | +34.321% |
| 2026-06-16 | 37.40 | 37.64 | 37.40 | 37.63 | -12.894% | 32 | 9,808 | +44.566% |
| 2026-06-11 | 43.08 | 43.20 | 43.08 | 43.20 | +3.473% | 4 | 9,808 | +25.926% |
| 2026-06-09 | 39.36 | 41.75 | 39.36 | 41.75 | +7.326% | 9 | 9,814 | +30.299% |
| 2026-06-08 | 38.90 | 38.90 | 38.90 | 38.90 | -1.018% | 10 | 9,814 | +39.846% |
| 2026-06-05 | 39.25 | 39.30 | 39.25 | 39.30 | +9.715% | 14 | 9,814 | +38.422% |
| 2026-06-03 | 35.82 | 35.82 | 35.82 | 35.82 | +2.783% | 2 | 9,816 | +51.870% |
| 2026-05-28 | 34.85 | 34.85 | 34.85 | 34.85 | -0.143% | 1 | 9,817 | +56.098% |
| 2026-05-27 | 34.90 | 34.90 | 34.90 | 34.90 | +1.453% | 1 | 9,818 | +55.874% |
| 2026-05-22 | 34.40 | 34.40 | 34.40 | 34.40 | -0.807% | 5 | 9,823 | +58.140% |
| 2026-05-21 | 34.68 | 34.68 | 34.68 | 34.68 | -0.914% | 2 | 9,824 | +56.863% |
| 2026-05-15 | 35.00 | 35.00 | 35.00 | 35.00 | +16.473% | 1 | 9,823 | +55.429% |
| 2026-05-14 | 30.05 | 30.05 | 30.05 | 30.05 | +5.033% | 22 | 9,823 | +81.032% |
| 2026-05-13 | 28.95 | 28.95 | 28.59 | 28.61 | -2.720% | 31 | 9,868 | +90.143% |
| 2026-05-12 | 29.89 | 30.85 | 29.41 | 29.41 | -0.305% | 7 | 9,871 | +84.971% |
| 2026-05-11 | 29.71 | 29.85 | 29.20 | 29.50 | -7.145% | 40 | 9,847 | +84.407% |
| 2026-05-08 | 31.77 | 31.77 | 31.77 | 31.77 | +3.654% | 4 | 9,847 | +71.231% |
| 2026-05-07 | 31.12 | 31.12 | 30.65 | 30.65 | -15.144% | 5 | 9,847 | +77.488% |
| 2026-05-04 | 36.13 | 36.13 | 36.12 | 36.12 | +6.738% | 200 | 9,846 | +50.609% |
| 2026-05-01 | 34.26 | 34.29 | 33.75 | 33.84 | -4.810% | 14 | 9,764 | +60.757% |
| 2026-04-30 | 35.55 | 35.55 | 35.55 | 35.55 | -4.049% | 1 | 9,764 | +53.024% |
| 2026-04-29 | 36.85 | 37.30 | 36.85 | 37.05 | +2.179% | 207 | 9,764 | +46.829% |
| 2026-04-28 | 36.66 | 36.66 | 36.26 | 36.26 | +2.720% | 11 | 9,762 | +50.028% |
| 2026-04-27 | 34.90 | 35.30 | 34.68 | 35.30 | +2.616% | 611 | 9,762 | +54.108% |
| 2026-04-24 | 34.79 | 34.93 | 33.95 | 34.40 | +2.229% | 9,127 | 9,225 | +58.140% |
| 2026-04-22 | 33.65 | 33.65 | 33.65 | 33.65 | +3.031% | 10 | 4,717 | +61.664% |
| 2026-04-20 | 32.39 | 32.66 | 32.21 | 32.66 | +3.224% | 11 | 4,717 | +66.565% |
| 2026-04-17 | 31.00 | 31.64 | 30.95 | 31.64 | -5.580% | 8 | 4,718 | +71.934% |
| 2026-04-14 | 33.29 | 33.51 | 33.29 | 33.51 | -8.965% | 115 | 4,821 | +62.340% |
| 2026-04-13 | 36.81 | 36.81 | 36.81 | 36.81 | +3.924% | 3 | 4,721 | +47.786% |
| 2026-04-08 | 35.42 | 35.42 | 35.42 | 35.42 | -5.269% | 4 | 4,724 | +53.586% |
| 2026-03-31 | 38.55 | 38.69 | 37.05 | 37.39 | -8.783% | 17 | 4,724 | +45.493% |
| 2026-03-27 | 40.99 | 40.99 | 40.99 | 40.99 | +1.210% | 2 | 4,724 | +32.715% |
| 2026-03-24 | 40.50 | 40.50 | 40.50 | 40.50 | +0.074% | 50 | 4,724 | +34.321% |
| 2026-03-23 | 40.80 | 40.80 | 40.47 | 40.47 | -0.148% | 55 | 4,674 | +34.421% |
| 2026-03-20 | 39.90 | 40.64 | 39.90 | 40.53 | +10.738% | 11 | 4,677 | +34.222% |
| 2026-03-18 | 36.60 | 36.60 | 36.60 | 36.60 | +7.080% | 1 | 4,685 | +48.634% |
| 2026-03-16 | 34.40 | 34.40 | 34.18 | 34.18 | -1.328% | 15 | 4,685 | +59.157% |
| 2026-03-13 | 35.37 | 35.43 | 34.40 | 34.64 | +8.081% | 152 | 4,685 | +57.044% |
| 2026-03-09 | 33.00 | 33.00 | 32.05 | 32.05 | -6.750% | 2 | 4,802 | +69.735% |
| 2026-03-05 | 34.37 | 34.37 | 34.37 | 34.37 | +10.799% | 1 | 5,257 | +58.278% |
| 2026-02-27 | 31.30 | 31.30 | 31.02 | 31.02 | -4.554% | 6 | 5,257 | +75.371% |
| 2026-02-26 | 33.45 | 33.45 | 32.50 | 32.50 | +2.524% | 4 | 5,259 | +67.385% |
| 2026-02-25 | 32.45 | 32.45 | 31.70 | 31.70 | -7.445% | 5 | 5,256 | +71.609% |
| 2026-02-24 | 35.30 | 35.30 | 34.25 | 34.25 | -4.062% | 11 | 5,256 | +58.832% |
| 2026-02-23 | 33.80 | 35.70 | 33.80 | 35.70 | +1.709% | 539 | 5,261 | +52.381% |
| 2026-02-20 | 36.00 | 36.00 | 34.90 | 35.10 | -3.199% | 10 | 5,307 | +54.986% |
| 2026-02-18 | 36.20 | 36.26 | 36.20 | 36.26 | -2.132% | 2 | 5,309 | +50.028% |
| 2026-02-17 | 37.00 | 38.35 | 37.00 | 37.05 | +1.814% | 16 | 5,309 | +46.829% |
| 2026-02-13 | 36.39 | 36.39 | 36.39 | 36.39 | -0.980% | 1 | 5,306 | +49.492% |
| 2026-02-12 | 33.29 | 37.20 | 33.29 | 36.75 | +11.128% | 13 | 5,306 | +48.027% |
| 2026-02-11 | 33.07 | 33.07 | 33.07 | 33.07 | -4.971% | 1 | 5,310 | +64.500% |
| 2026-02-10 | 34.93 | 34.93 | 34.80 | 34.80 | +1.814% | 4 | 5,309 | +56.322% |
| 2026-02-09 | 34.50 | 34.73 | 34.18 | 34.18 | -8.780% | 31 | 5,307 | +59.157% |
| 2026-02-06 | 37.36 | 38.35 | 37.14 | 37.47 | -4.898% | 9 | 5,307 | +45.183% |
| 2026-02-05 | 37.56 | 39.40 | 37.00 | 39.40 | +20.122% | 77 | 5,306 | +38.071% |
| 2026-02-04 | 31.25 | 32.80 | 31.20 | 32.80 | -2.090% | 17 | 5,314 | +65.854% |
| 2026-02-03 | 31.46 | 33.50 | 31.18 | 33.50 | -4.286% | 44 | 5,319 | +62.388% |
| 2026-02-02 | 35.44 | 37.41 | 34.10 | 35.00 | +0.865% | 114 | 5,343 | +55.429% |
| 2026-01-30 | 28.10 | 37.85 | 27.00 | 34.70 | +53.201% | 812 | 5,345 | +56.772% |
| 2026-01-29 | 21.85 | 25.00 | 20.84 | 22.65 | +2.955% | 806 | 5,447 | +140.177% |
| 2026-01-28 | 22.70 | 23.35 | 22.00 | 22.00 | -3.084% | 784 | 5,228 | +147.273% |
| 2026-01-27 | 24.07 | 24.85 | 22.70 | 22.70 | -3.814% | 518 | 4,888 | +139.648% |
| 2026-01-26 | 22.50 | 24.05 | 21.97 | 23.60 | -1.871% | 1,678 | 4,712 | +130.508% |
| 2026-01-23 | 25.20 | 25.20 | 24.05 | 24.05 | -7.678% | 288 | 3,938 | +126.195% |
| 2026-01-22 | 27.08 | 27.08 | 26.05 | 26.05 | -6.731% | 1,306 | 3,698 | +108.829% |
| 2026-01-21 | 27.25 | 28.72 | 27.25 | 27.93 | +1.564% | 57 | 2,397 | +94.773% |
| 2026-01-20 | 27.40 | 27.65 | 27.20 | 27.50 | -7.718% | 991 | 2,392 | +97.818% |
| 2026-01-16 | 30.23 | 30.64 | 29.80 | 29.80 | +3.833% | 878 | 592 | +82.550% |
| 2026-01-15 | 29.70 | 30.20 | 28.30 | 28.70 | +0.175% | 484 | 592 | +89.547% |
| 2026-01-14 | 29.00 | 30.25 | 28.60 | 28.65 | -3.209% | 69 | 140 | +89.878% |
| 2026-01-13 | 30.35 | 30.35 | 29.60 | 29.60 | -6.418% | 4 | 73 | +83.784% |
| 2026-01-12 | 31.80 | 31.80 | 31.08 | 31.63 | -7.243% | 66 | 72 | +71.989% |
| 2026-01-09 | 33.50 | 34.10 | 33.50 | 34.10 | -2.987% | 6 | 9 | +59.531% |
| 2026-01-05 | 35.15 | 35.15 | 35.15 | 35.15 | -9.173% | 1 | 5 | +54.765% |
| 2026-01-02 | 38.70 | 38.70 | 38.70 | 38.70 | -0.769% | 1 | 5 | +40.568% |
| 2025-12-31 | 39.00 | 39.00 | 39.00 | 39.00 | +8.878% | 1 | 5 | +39.487% |
| 2025-12-30 | 36.24 | 36.24 | 35.82 | 35.82 | -7.941% | 3 | 5 | +51.870% |
| 2025-12-29 | 38.91 | 38.91 | 38.91 | 38.91 | -1.369% | 1 | 3 | +39.810% |
| 2025-12-23 | 39.99 | 39.99 | 39.45 | 39.45 | -0.854% | 11 | 2 | +37.896% |
| 2025-12-22 | 39.79 | 39.79 | 39.79 | 39.79 | -13.912% | 10 | 11 | +36.718% |
| 2025-12-10 | 46.22 | 46.22 | 46.22 | 46.22 | 0.000% | 1 | 1 | +17.698% |