SLV270115P00039000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | -36.154% | 7 | 2,999 | 0.000% |
| 2026-10-30 | 1.1800 | 1.4100 | 1.1800 | 1.3000 | +91.176% | 1,066 | 2,022 | -36.154% |
| 2026-10-29 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | +30.769% | 3 | 2,020 | +22.059% |
| 2026-10-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -8.772% | 2 | 2,018 | +59.615% |
| 2026-10-23 | 0.5100 | 0.5700 | 0.5100 | 0.5700 | +32.558% | 34 | 1,988 | +45.614% |
| 2026-10-22 | 0.3500 | 0.4300 | 0.3500 | 0.4300 | +79.167% | 1,781 | 445 | +93.023% |
| 2026-10-21 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.000% | 2 | 443 | +245.833% |
| 2026-10-20 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -14.286% | 51 | 434 | +245.833% |
| 2026-10-16 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 434 | +196.429% |
| 2026-10-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -16.667% | 1 | 434 | +176.667% |
| 2026-10-14 | 0.3100 | 0.3600 | 0.3100 | 0.3600 | +71.429% | 277 | 518 | +130.556% |
| 2026-10-07 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +23.529% | 20 | 498 | +295.238% |
| 2026-10-06 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -29.167% | 2 | 498 | +388.235% |
| 2026-09-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +33.333% | 55 | 461 | +245.833% |
| 2026-09-23 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -30.769% | 3 | 458 | +361.111% |
| 2026-09-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -27.778% | 11 | 459 | +219.231% |
| 2026-09-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -16.279% | 1 | 459 | +130.556% |
| 2026-09-14 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | +22.857% | 2 | 458 | +93.023% |
| 2026-09-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -16.667% | 1 | 459 | +137.143% |
| 2026-09-10 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | +31.250% | 2 | 457 | +97.619% |
| 2026-09-09 | 0.3100 | 0.3300 | 0.3100 | 0.3200 | -11.111% | 17 | 459 | +159.375% |
| 2026-09-08 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | -12.195% | 17 | 454 | +130.556% |
| 2026-09-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 3 | 457 | +102.439% |
| 2026-09-01 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | +18.919% | 15 | 445 | +88.636% |
| 2026-08-25 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 1 | 445 | +124.324% |
| 2026-08-24 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 1 | 444 | +107.500% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -16.667% | 1 | 444 | +107.500% |
| 2026-08-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -11.111% | 1 | 445 | +72.917% |
| 2026-08-13 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -8.475% | 1 | 444 | +53.704% |
| 2026-08-10 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -37.895% | 1 | 445 | +40.678% |
| 2026-08-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 2 | 443 | -12.632% |
| 2026-07-31 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +7.843% | 1 | 443 | -24.545% |
| 2026-07-30 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -10.526% | 1 | 443 | -18.627% |
| 2026-07-24 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +10.680% | 1 | 444 | -27.193% |
| 2026-07-22 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -8.036% | 3 | 443 | -19.417% |
| 2026-07-13 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +13.131% | 1 | 442 | -25.893% |
| 2026-06-23 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +37.500% | 60 | 463 | -16.162% |
| 2026-06-18 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +30.909% | 5 | 463 | +15.278% |
| 2026-06-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -6.780% | 5 | 463 | +50.909% |
| 2026-06-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -25.316% | 1 | 463 | +40.678% |
| 2026-06-12 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -7.059% | 1 | 464 | +5.063% |
| 2026-06-11 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | +3.659% | 6 | 468 | -2.353% |
| 2026-06-09 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +30.159% | 1 | 482 | +1.220% |
| 2026-06-08 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 60 | 429 | +31.746% |
| 2026-06-05 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +28.571% | 1 | 429 | +31.746% |
| 2026-06-04 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 5 | 424 | +69.388% |
| 2026-06-03 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -15.254% | 1 | 423 | +66.000% |
| 2026-05-28 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -11.940% | 2 | 423 | +40.678% |
| 2026-05-13 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -1.471% | 1 | 423 | +23.881% |
| 2026-05-12 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +3.030% | 1 | 423 | +22.059% |
| 2026-05-11 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -7.042% | 3 | 420 | +25.758% |
| 2026-05-05 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -7.792% | 1 | 420 | +16.901% |
| 2026-04-28 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +5.479% | 1 | 420 | +7.792% |
| 2026-04-22 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.045% | 1 | 420 | +13.699% |
| 2026-04-15 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -2.222% | 1 | 421 | -5.682% |
| 2026-04-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -44.099% | 1 | 421 | -7.778% |
| 2026-03-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +37.607% | 1 | 421 | -48.447% |
| 2026-03-18 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | +5.405% | 2 | 421 | -29.060% |
| 2026-03-17 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -7.500% | 1 | 421 | -25.225% |
| 2026-03-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 1 | 448 | -30.833% |
| 2026-02-26 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | -23.171% | 2 | 449 | -34.127% |
| 2026-02-23 | 1.8900 | 1.8900 | 1.6400 | 1.6400 | +22.388% | 8 | 448 | -49.390% |
| 2026-02-20 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +30.097% | 2 | 453 | -38.060% |
| 2026-02-18 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -7.207% | 2 | 455 | -19.417% |
| 2026-02-17 | 1.0600 | 1.1100 | 1.0600 | 1.1100 | -7.500% | 2 | 453 | -25.225% |
| 2026-02-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -13.669% | 3 | 452 | -30.833% |
| 2026-02-06 | 1.4300 | 1.4300 | 1.3900 | 1.3900 | -6.081% | 51 | 449 | -40.288% |
| 2026-02-05 | 1.7500 | 1.7500 | 1.4800 | 1.4800 | +40.952% | 54 | 499 | -43.919% |
| 2026-02-03 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | -14.634% | 26 | 451 | -20.952% |
| 2026-02-02 | 1.1000 | 1.2300 | 1.1000 | 1.2300 | -1.600% | 7 | 472 | -32.520% |
| 2026-01-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +62.338% | 1 | 477 | -33.600% |
| 2026-01-29 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +6.944% | 27 | 476 | +7.792% |
| 2026-01-28 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -2.703% | 2 | 476 | +15.278% |
| 2026-01-27 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | -2.632% | 27 | 474 | +12.162% |
| 2026-01-26 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -8.434% | 1 | 447 | +9.211% |
| 2026-01-21 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | -13.542% | 4 | 447 | 0.000% |
| 2026-01-20 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +6.667% | 5 | 451 | -13.542% |
| 2026-01-14 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | -1.099% | 20 | 451 | -7.778% |
| 2026-01-13 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -7.143% | 21 | 456 | -8.791% |
| 2026-01-08 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 1 | 446 | -15.306% |
| 2026-01-05 | 0.9800 | 1.0000 | 0.9600 | 1.0000 | -8.257% | 26 | 447 | -17.000% |
| 2025-12-30 | 1.1400 | 1.1600 | 1.0900 | 1.0900 | -21.014% | 14 | 451 | -23.853% |
| 2025-12-29 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +7.812% | 1 | 451 | -39.855% |
| 2025-12-26 | 1.1400 | 1.2800 | 1.1400 | 1.2800 | +8.475% | 2 | 451 | -35.156% |
| 2025-12-24 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +6.306% | 1 | 450 | -29.661% |
| 2025-12-23 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | +1.835% | 7 | 450 | -25.225% |
| 2025-12-22 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -12.097% | 1 | 449 | -23.853% |
| 2025-12-15 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | -5.344% | 3 | 449 | -33.065% |
| 2025-12-12 | 1.2600 | 1.3500 | 1.2400 | 1.3100 | +4.800% | 14 | 446 | -36.641% |
| 2025-12-11 | 1.2500 | 1.2700 | 1.2300 | 1.2500 | -22.360% | 12 | 452 | -33.600% |
| 2025-12-09 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -17.857% | 1 | 446 | -48.447% |
| 2025-12-03 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -0.508% | 5 | 447 | -57.653% |
| 2025-12-02 | 2.0600 | 2.0600 | 1.9600 | 1.9700 | -11.659% | 16 | 442 | -57.868% |
| 2025-11-28 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -6.303% | 129 | 435 | -62.780% |
| 2025-11-26 | 2.3700 | 2.3800 | 2.3200 | 2.3800 | -8.462% | 28 | 401 | -65.126% |
| 2025-11-20 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | +12.069% | 68 | 401 | -68.077% |
| 2025-11-13 | 2.2600 | 2.5700 | 2.2600 | 2.3200 | -20.548% | 3 | 462 | -64.224% |
| 2025-11-12 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +6.960% | 1 | 464 | -71.575% |
| 2025-11-11 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +2.247% | 1 | 463 | -69.597% |
| 2025-10-31 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -23.714% | 13 | 463 | -68.914% |
| 2025-10-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 1 | 475 | -76.286% |
| 2025-10-21 | 3.7500 | 3.7500 | 3.5000 | 3.5000 | +7.692% | 2 | 475 | -76.286% |
| 2025-10-17 | 2.8700 | 3.2500 | 2.8700 | 3.2500 | +27.451% | 593 | 474 | -74.462% |
| 2025-10-16 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -12.371% | 5 | 609 | -67.451% |
| 2025-10-15 | 2.9300 | 2.9500 | 2.9100 | 2.9100 | +11.494% | 6 | 604 | -71.478% |
| 2025-10-09 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -12.121% | 1 | 601 | -68.199% |
| 2025-10-06 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -8.615% | 13 | 600 | -72.054% |
| 2025-10-01 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -5.797% | 5 | 587 | -74.462% |
| 2025-09-29 | 3.5500 | 3.5500 | 3.4500 | 3.4500 | -2.817% | 565 | 582 | -75.942% |
| 2025-09-26 | 3.6000 | 3.6100 | 3.5500 | 3.5500 | -18.391% | 20 | 18 | -76.620% |
| 2025-09-22 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | -4.605% | 2 | 16 | -80.920% |
| 2025-09-19 | 4.5900 | 4.6000 | 4.5500 | 4.5600 | -17.838% | 15 | 15 | -81.798% |
| 2025-09-02 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -15.909% | 1 | 12 | -85.045% |
| 2025-07-25 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -34.000% | 10 | 11 | -87.424% |
| 2025-03-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | 0.000% | 1 | 1 | -91.700% |