SLV270115P00038000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -37.719% | 10 | 1,356 | 0.000% |
| 2026-10-30 | 1.0300 | 1.1500 | 1.0200 | 1.1400 | +100.000% | 55 | 1,353 | -37.719% |
| 2026-10-29 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | +35.714% | 9 | 1,361 | +24.561% |
| 2026-10-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +2.439% | 1 | 1,361 | +69.048% |
| 2026-10-26 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | -4.651% | 61 | 1,358 | +73.171% |
| 2026-10-23 | 0.4100 | 0.4800 | 0.4100 | 0.4300 | +19.444% | 206 | 1,334 | +65.116% |
| 2026-10-22 | 0.2900 | 0.3600 | 0.2900 | 0.3600 | +89.474% | 469 | 979 | +97.222% |
| 2026-10-21 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -20.833% | 4 | 975 | +273.684% |
| 2026-10-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 1 | 974 | +195.833% |
| 2026-10-14 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +50.000% | 7 | 971 | +238.095% |
| 2026-10-06 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -30.000% | 2 | 970 | +407.143% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 2 | 970 | +255.000% |
| 2026-09-21 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -47.059% | 2 | 970 | +294.444% |
| 2026-09-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 2 | 968 | +108.824% |
| 2026-09-15 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 4 | 968 | +115.152% |
| 2026-09-14 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | +17.241% | 10 | 968 | +108.824% |
| 2026-09-09 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | -6.452% | 9 | 969 | +144.828% |
| 2026-09-08 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 1 | 968 | +129.032% |
| 2026-09-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 2 | 968 | +102.857% |
| 2026-08-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 100 | 968 | +136.667% |
| 2026-08-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 1 | 968 | +102.857% |
| 2026-08-25 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 2 | 966 | +108.824% |
| 2026-08-20 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -19.565% | 10 | 956 | +91.892% |
| 2026-08-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 318 | 665 | +54.348% |
| 2026-08-13 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -11.538% | 2 | 663 | +54.348% |
| 2026-08-11 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -50.000% | 1 | 663 | +36.538% |
| 2026-07-31 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | +0.971% | 10 | 653 | -31.731% |
| 2026-07-28 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | +4.040% | 16 | 652 | -31.068% |
| 2026-07-27 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -20.800% | 15 | 637 | -28.283% |
| 2026-07-20 | 1.2200 | 1.2500 | 1.2200 | 1.2500 | +26.263% | 2 | 635 | -43.200% |
| 2026-07-15 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -1.000% | 1 | 636 | -28.283% |
| 2026-07-13 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | +7.527% | 4 | 637 | -29.000% |
| 2026-07-10 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +3.333% | 1 | 636 | -23.656% |
| 2026-07-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -14.286% | 1 | 635 | -21.111% |
| 2026-06-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -11.765% | 1 | 636 | -32.381% |
| 2026-06-29 | 1.2400 | 1.2400 | 1.1900 | 1.1900 | +88.889% | 3 | 635 | -40.336% |
| 2026-06-18 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | +34.043% | 6 | 629 | +12.698% |
| 2026-06-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 1 | 630 | +51.064% |
| 2026-06-15 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -26.761% | 1 | 629 | +36.538% |
| 2026-06-12 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -14.458% | 1 | 629 | 0.000% |
| 2026-06-11 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +2.469% | 1 | 629 | -14.458% |
| 2026-06-10 | 0.7200 | 0.8100 | 0.7200 | 0.8100 | +39.655% | 180 | 649 | -12.346% |
| 2026-06-05 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +18.367% | 1 | 650 | +22.414% |
| 2026-05-28 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 100 | 550 | +44.898% |
| 2026-05-27 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -26.087% | 2 | 550 | +39.216% |
| 2026-05-18 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -1.429% | 1 | 551 | +2.899% |
| 2026-05-15 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +25.000% | 8 | 547 | +1.429% |
| 2026-05-11 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 3 | 550 | +26.786% |
| 2026-05-08 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -20.000% | 6 | 550 | +26.786% |
| 2026-04-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 3 | 553 | +1.429% |
| 2026-04-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 1 | 553 | +4.412% |
| 2026-04-16 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 80 | 553 | +1.429% |
| 2026-04-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 1 | 474 | -5.333% |
| 2026-04-14 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | -18.947% | 4 | 474 | -7.792% |
| 2026-04-10 | 0.9800 | 0.9800 | 0.9500 | 0.9500 | -15.179% | 221 | 474 | -25.263% |
| 2026-04-08 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -14.504% | 5 | 473 | -36.607% |
| 2026-04-06 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -12.081% | 1 | 478 | -45.802% |
| 2026-04-02 | 1.5200 | 1.5200 | 1.4900 | 1.4900 | +19.200% | 22 | 495 | -52.349% |
| 2026-04-01 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | -15.541% | 220 | 495 | -43.200% |
| 2026-03-31 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | -14.943% | 6 | 496 | -52.027% |
| 2026-03-27 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -8.421% | 2 | 492 | -59.195% |
| 2026-03-26 | 1.6700 | 1.9000 | 1.6700 | 1.9000 | +23.377% | 4 | 494 | -62.632% |
| 2026-03-24 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +46.667% | 20 | 491 | -53.896% |
| 2026-03-18 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 1 | 491 | -32.381% |
| 2026-03-16 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -8.696% | 5 | 491 | -32.381% |
| 2026-03-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -19.580% | 4 | 487 | -38.261% |
| 2026-02-23 | 1.2500 | 1.4300 | 1.2500 | 1.4300 | +20.168% | 177 | 492 | -50.350% |
| 2026-02-20 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +40.000% | 52 | 668 | -40.336% |
| 2026-02-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -34.615% | 1 | 720 | -16.471% |
| 2026-02-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +41.304% | 5 | 719 | -45.385% |
| 2026-02-03 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -3.158% | 1 | 714 | -22.826% |
| 2026-02-02 | 1.0000 | 1.0400 | 0.9500 | 0.9500 | +3.261% | 66 | 714 | -25.263% |
| 2026-01-30 | 1.0100 | 1.1200 | 0.9200 | 0.9200 | +37.313% | 13 | 661 | -22.826% |
| 2026-01-27 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | +17.544% | 100 | 662 | +5.970% |
| 2026-01-23 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -20.833% | 1 | 562 | +24.561% |
| 2026-01-20 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | -16.279% | 2 | 562 | -1.389% |
| 2026-01-16 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +7.500% | 1 | 563 | -17.442% |
| 2026-01-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 1 | 563 | -11.250% |
| 2026-01-13 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -9.302% | 81 | 563 | -8.974% |
| 2026-01-08 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +7.500% | 1 | 483 | -17.442% |
| 2026-01-07 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -22.330% | 20 | 483 | -11.250% |
| 2026-01-02 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | +6.186% | 1 | 463 | -31.068% |
| 2025-12-30 | 1.0400 | 1.0500 | 0.9700 | 0.9700 | -12.613% | 132 | 463 | -26.804% |
| 2025-12-29 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -0.893% | 40 | 359 | -36.036% |
| 2025-12-26 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | +13.131% | 2 | 328 | -36.607% |
| 2025-12-23 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +5.319% | 10 | 327 | -28.283% |
| 2025-12-22 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -9.615% | 101 | 383 | -24.468% |
| 2025-12-18 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.000% | 1 | 383 | -31.731% |
| 2025-12-17 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -2.804% | 36 | 383 | -31.731% |
| 2025-12-16 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -1.835% | 1 | 419 | -33.645% |
| 2025-12-15 | 1.1200 | 1.1300 | 1.0800 | 1.0900 | -6.034% | 52 | 420 | -34.862% |
| 2025-12-12 | 1.1600 | 1.2000 | 1.1300 | 1.1600 | +4.505% | 9 | 372 | -38.793% |
| 2025-12-11 | 1.1200 | 1.1200 | 1.1000 | 1.1100 | -23.448% | 6 | 375 | -36.036% |
| 2025-12-05 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -16.667% | 1 | 372 | -51.034% |
| 2025-12-02 | 1.8300 | 1.8300 | 1.7200 | 1.7400 | -8.901% | 88 | 372 | -59.195% |
| 2025-11-28 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -5.446% | 3 | 382 | -62.827% |
| 2025-11-26 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -14.768% | 3 | 385 | -64.851% |
| 2025-11-21 | 2.4300 | 2.4300 | 2.3700 | 2.3700 | +6.757% | 2 | 385 | -70.042% |
| 2025-11-20 | 2.2600 | 2.2600 | 2.2200 | 2.2200 | -1.770% | 3 | 385 | -68.018% |
| 2025-11-19 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -2.586% | 2 | 385 | -68.584% |
| 2025-11-18 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -8.661% | 1 | 385 | -69.397% |
| 2025-11-14 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +27.000% | 100 | 384 | -72.047% |
| 2025-11-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -21.875% | 20 | 384 | -64.500% |
| 2025-11-12 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +11.790% | 1 | 374 | -72.266% |
| 2025-11-10 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -8.765% | 1 | 374 | -68.996% |
| 2025-11-07 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | 0.000% | 1 | 374 | -71.713% |
| 2025-11-03 | 2.3400 | 2.5100 | 2.3400 | 2.5100 | +4.149% | 12 | 384 | -71.713% |
| 2025-10-31 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -10.075% | 3 | 384 | -70.539% |
| 2025-10-30 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -17.028% | 2 | 384 | -73.507% |
| 2025-10-27 | 3.3300 | 3.3300 | 3.2300 | 3.2300 | +4.194% | 20 | 387 | -78.019% |
| 2025-10-22 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 387 | -77.097% |
| 2025-10-21 | 4.5200 | 4.5200 | 3.0000 | 3.2000 | +23.077% | 19 | 387 | -77.813% |
| 2025-10-20 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +13.043% | 10 | 392 | -72.692% |
| 2025-10-16 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -11.538% | 150 | 392 | -69.130% |
| 2025-10-10 | 2.5200 | 2.6000 | 2.5200 | 2.6000 | +19.266% | 11 | 360 | -72.692% |
| 2025-10-09 | 2.5600 | 2.5600 | 2.1800 | 2.1800 | -22.968% | 4 | 371 | -67.431% |
| 2025-10-07 | 2.5200 | 2.8500 | 2.5200 | 2.8300 | +10.547% | 3 | 371 | -74.912% |
| 2025-10-06 | 2.6100 | 2.6100 | 2.4100 | 2.5600 | -7.914% | 112 | 371 | -72.266% |
| 2025-10-03 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -11.182% | 4 | 286 | -74.460% |
| 2025-10-02 | 3.1700 | 3.1700 | 3.0500 | 3.1300 | +10.601% | 11 | 290 | -77.316% |
| 2025-10-01 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -5.351% | 13 | 299 | -74.912% |
| 2025-09-30 | 3.2600 | 3.2600 | 2.9900 | 2.9900 | +0.336% | 68 | 312 | -76.254% |
| 2025-09-29 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -2.614% | 1 | 250 | -76.174% |
| 2025-09-26 | 3.0000 | 3.0600 | 3.0000 | 3.0600 | -17.073% | 15 | 249 | -76.797% |
| 2025-09-23 | 3.5500 | 3.7500 | 3.5500 | 3.6900 | -2.895% | 19 | 234 | -80.759% |
| 2025-09-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 22 | 249 | -81.316% |
| 2025-09-19 | 4.1600 | 4.2100 | 4.1000 | 4.1000 | -6.818% | 21 | 227 | -82.683% |
| 2025-09-18 | 4.4100 | 4.4200 | 4.3900 | 4.4000 | +3.529% | 15 | 222 | -83.864% |
| 2025-09-17 | 4.2700 | 4.5000 | 4.2500 | 4.2500 | +4.167% | 10 | 218 | -83.294% |
| 2025-09-15 | 4.2200 | 4.2200 | 4.0800 | 4.0800 | -4.000% | 107 | 208 | -82.598% |
| 2025-09-12 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -14.141% | 3 | 101 | -83.294% |
| 2025-09-09 | 4.8500 | 4.9500 | 4.8500 | 4.9500 | +4.651% | 56 | 98 | -85.657% |
| 2025-09-08 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -14.621% | 1 | 42 | -84.989% |
| 2025-08-27 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -5.622% | 1 | 41 | -87.184% |
| 2025-07-11 | 6.0000 | 6.1000 | 5.8700 | 5.8700 | -36.609% | 35 | 44 | -87.905% |
| 2025-04-29 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +2.320% | 5 | 15 | -92.333% |
| 2025-04-24 | 9.6000 | 9.6000 | 9.0500 | 9.0500 | +6.848% | 4 | 14 | -92.155% |
| 2025-03-27 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -18.947% | 1 | 10 | -91.617% |
| 2025-02-10 | 10.3600 | 10.4500 | 10.3300 | 10.4500 | -13.921% | 3 | 10 | -93.206% |
| 2024-12-31 | 12.1400 | 12.1400 | 12.1400 | 12.1400 | +2.017% | 1 | 6 | -94.152% |
| 2024-12-30 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -0.998% | 1 | 6 | -94.034% |
| 2024-12-20 | 12.0200 | 12.0200 | 11.7400 | 12.0200 | 0.000% | 5 | 5 | -94.093% |