SLV270115P00043000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.8700 | 1.9300 | 1.7500 | 1.9300 | -25.194% | 13 | 2,145 | 0.000% |
| 2026-10-30 | 2.5000 | 2.7600 | 2.3800 | 2.5800 | +76.712% | 281 | 2,052 | -25.194% |
| 2026-10-29 | 1.5000 | 1.5000 | 1.4000 | 1.4600 | +24.786% | 4 | 2,051 | +32.192% |
| 2026-10-28 | 1.0700 | 1.1700 | 1.0700 | 1.1700 | +13.592% | 9 | 2,044 | +64.957% |
| 2026-10-27 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | -7.207% | 47 | 2,029 | +87.379% |
| 2026-10-26 | 1.2000 | 1.2300 | 1.0900 | 1.1100 | -6.723% | 40 | 2,030 | +73.874% |
| 2026-10-23 | 1.1200 | 1.4000 | 1.1200 | 1.1900 | +12.264% | 340 | 1,752 | +62.185% |
| 2026-10-22 | 0.8700 | 1.0800 | 0.8600 | 1.0600 | +100.000% | 225 | 1,743 | +82.075% |
| 2026-10-21 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -1.852% | 1 | 1,743 | +264.151% |
| 2026-10-20 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -11.475% | 6 | 1,748 | +257.407% |
| 2026-10-19 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -15.278% | 4 | 1,745 | +216.393% |
| 2026-10-16 | 0.6100 | 0.7200 | 0.6100 | 0.7200 | +7.463% | 6 | 1,741 | +168.056% |
| 2026-10-15 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -20.238% | 1 | 1,741 | +188.060% |
| 2026-10-14 | 0.7000 | 0.8400 | 0.7000 | 0.8400 | +127.027% | 99 | 1,700 | +129.762% |
| 2026-10-09 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -24.490% | 24 | 1,700 | +421.622% |
| 2026-10-08 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +8.889% | 1 | 1,701 | +293.878% |
| 2026-10-07 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +21.622% | 5 | 1,700 | +328.889% |
| 2026-10-06 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -15.909% | 1 | 1,700 | +421.622% |
| 2026-10-05 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 1 | 1,701 | +338.636% |
| 2026-10-02 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 13 | 1,701 | +302.083% |
| 2026-10-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 1,701 | +328.889% |
| 2026-09-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 1,702 | +286.000% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 1 | 1,701 | +286.000% |
| 2026-09-28 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +67.742% | 2 | 1,701 | +271.154% |
| 2026-09-25 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -24.390% | 2 | 1,701 | +522.581% |
| 2026-09-24 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +20.588% | 20 | 1,692 | +370.732% |
| 2026-09-22 | 0.3800 | 0.3800 | 0.3000 | 0.3400 | -12.821% | 25 | 1,688 | +467.647% |
| 2026-09-21 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 1 | 1,687 | +394.872% |
| 2026-09-18 | 0.4900 | 0.4900 | 0.4300 | 0.4400 | -18.519% | 8 | 1,688 | +338.636% |
| 2026-09-17 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -18.182% | 1 | 1,688 | +257.407% |
| 2026-09-16 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -15.385% | 1 | 1,688 | +192.424% |
| 2026-09-15 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.000% | 2 | 1,688 | +147.436% |
| 2026-09-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +11.429% | 1 | 1,688 | +147.436% |
| 2026-09-11 | 0.7000 | 0.7100 | 0.6700 | 0.7000 | -2.778% | 52 | 1,689 | +175.714% |
| 2026-09-10 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +14.286% | 1 | 1,689 | +168.056% |
| 2026-09-09 | 0.6000 | 0.6500 | 0.5700 | 0.6300 | -7.353% | 144 | 1,721 | +206.349% |
| 2026-09-04 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | +1.493% | 9 | 1,716 | +183.824% |
| 2026-09-03 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | -11.842% | 2 | 1,719 | +188.060% |
| 2026-09-02 | 0.7600 | 0.7700 | 0.7400 | 0.7600 | -10.588% | 28 | 1,721 | +153.947% |
| 2026-09-01 | 0.7900 | 0.8600 | 0.7600 | 0.8500 | +23.188% | 19 | 1,724 | +127.059% |
| 2026-08-31 | 0.6900 | 0.7200 | 0.6900 | 0.6900 | -5.479% | 5 | 1,723 | +179.710% |
| 2026-08-28 | 0.6000 | 0.7300 | 0.6000 | 0.7300 | +12.308% | 7 | 1,719 | +164.384% |
| 2026-08-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 1 | 1,720 | +196.923% |
| 2026-08-25 | 0.6700 | 0.7000 | 0.6600 | 0.6800 | -1.449% | 93 | 1,710 | +183.824% |
| 2026-08-24 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -2.817% | 1 | 1,711 | +179.710% |
| 2026-08-21 | 0.6400 | 0.7100 | 0.6400 | 0.7100 | -4.054% | 3 | 1,714 | +171.831% |
| 2026-08-20 | 0.7800 | 0.7800 | 0.7000 | 0.7400 | -19.565% | 4 | 1,712 | +160.811% |
| 2026-08-18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +3.371% | 4 | 1,713 | +109.783% |
| 2026-08-14 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -4.301% | 1 | 1,714 | +116.854% |
| 2026-08-13 | 0.9400 | 0.9800 | 0.9300 | 0.9300 | -4.124% | 22 | 1,712 | +107.527% |
| 2026-08-12 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.000% | 1 | 1,713 | +98.969% |
| 2026-08-11 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -2.020% | 1 | 1,713 | +98.969% |
| 2026-08-10 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -9.174% | 1 | 1,714 | +94.949% |
| 2026-08-07 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | -16.154% | 15 | 1,715 | +77.064% |
| 2026-08-06 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 1,716 | +48.462% |
| 2026-08-05 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | -17.722% | 8 | 1,720 | +48.462% |
| 2026-08-04 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | -15.054% | 48 | 1,768 | +22.152% |
| 2026-08-03 | 1.9800 | 1.9800 | 1.8300 | 1.8600 | -6.061% | 10 | 1,761 | +3.763% |
| 2026-07-29 | 2.1300 | 2.1900 | 1.8800 | 1.9800 | -6.604% | 200 | 1,536 | -2.525% |
| 2026-07-28 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +7.071% | 10 | 1,536 | -8.962% |
| 2026-07-24 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -6.161% | 8 | 1,544 | -2.525% |
| 2026-07-23 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +7.653% | 1 | 1,544 | -8.531% |
| 2026-07-21 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -16.596% | 4 | 1,546 | -1.531% |
| 2026-07-20 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -4.858% | 5 | 1,550 | -17.872% |
| 2026-07-17 | 2.5400 | 2.5400 | 2.4600 | 2.4700 | -5.725% | 439 | 1,229 | -21.862% |
| 2026-07-16 | 2.4800 | 2.6300 | 2.4800 | 2.6200 | +16.964% | 6 | 1,227 | -26.336% |
| 2026-07-15 | 2.2000 | 2.2600 | 2.2000 | 2.2400 | +12.000% | 8 | 1,227 | -13.839% |
| 2026-07-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 10 | 1,227 | -3.500% |
| 2026-07-08 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -10.088% | 10 | 1,227 | -5.854% |
| 2026-06-25 | 2.3500 | 2.3900 | 2.2800 | 2.2800 | +6.542% | 63 | 1,189 | -15.351% |
| 2026-06-24 | 2.1400 | 2.1400 | 2.0000 | 2.1400 | +38.961% | 15 | 1,176 | -9.813% |
| 2026-06-23 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +22.222% | 3 | 1,176 | +25.325% |
| 2026-06-18 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +34.043% | 5 | 1,176 | +53.175% |
| 2026-06-16 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -2.083% | 3 | 1,174 | +105.319% |
| 2026-06-15 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -30.435% | 1 | 1,174 | +101.042% |
| 2026-06-12 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +26.606% | 1 | 1,174 | +39.855% |
| 2026-06-09 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -0.909% | 2 | 1,176 | +77.064% |
| 2026-06-05 | 0.9500 | 1.1000 | 0.9500 | 1.1000 | +29.412% | 4 | 1,176 | +75.455% |
| 2026-06-03 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | +3.659% | 26 | 1,199 | +127.059% |
| 2026-06-02 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | -14.583% | 9 | 1,207 | +135.366% |
| 2026-05-27 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -13.514% | 2 | 1,205 | +101.042% |
| 2026-05-21 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -14.615% | 9 | 1,205 | +73.874% |
| 2026-05-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +27.451% | 1 | 1,205 | +48.462% |
| 2026-05-13 | 1.0600 | 1.0600 | 1.0200 | 1.0200 | +6.250% | 5 | 1,201 | +89.216% |
| 2026-05-08 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +2.128% | 4 | 1,201 | +101.042% |
| 2026-05-07 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -20.339% | 4 | 1,205 | +105.319% |
| 2026-05-05 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -7.087% | 1 | 1,201 | +63.559% |
| 2026-04-21 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +19.811% | 25 | 1,201 | +51.969% |
| 2026-04-17 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -22.628% | 50 | 1,226 | +82.075% |
| 2026-04-14 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | -21.714% | 2 | 1,176 | +40.876% |
| 2026-04-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +3.550% | 4 | 1,176 | +10.286% |
| 2026-04-09 | 1.8400 | 1.8600 | 1.6900 | 1.6900 | -10.582% | 68 | 1,173 | +14.201% |
| 2026-04-08 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -23.171% | 5 | 1,105 | +2.116% |
| 2026-03-31 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -18.000% | 5 | 1,110 | -21.545% |
| 2026-03-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.940% | 1 | 1,105 | -35.667% |
| 2026-03-23 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +48.889% | 1 | 1,107 | -27.985% |
| 2026-03-18 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | +3.448% | 2 | 1,106 | +7.222% |
| 2026-03-16 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -7.447% | 1 | 1,106 | +10.920% |
| 2026-03-09 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -21.992% | 1 | 1,123 | +2.660% |
| 2026-02-23 | 2.4200 | 2.4200 | 2.4100 | 2.4100 | +24.227% | 5 | 1,123 | -19.917% |
| 2026-02-12 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +2.646% | 5 | 1,123 | -0.515% |
| 2026-02-09 | 1.8300 | 1.8900 | 1.8300 | 1.8900 | +19.620% | 854 | 1,123 | +2.116% |
| 2026-02-03 | 1.5100 | 1.5800 | 1.5100 | 1.5800 | -18.135% | 124 | 317 | +22.152% |
| 2026-01-30 | 1.8700 | 1.9300 | 1.8700 | 1.9300 | +83.810% | 6 | 213 | 0.000% |
| 2026-01-28 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +3.960% | 1 | 213 | +83.810% |
| 2026-01-27 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +6.316% | 3 | 213 | +91.089% |
| 2026-01-26 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +4.396% | 2 | 210 | +103.158% |
| 2026-01-23 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | -8.081% | 51 | 209 | +112.088% |
| 2026-01-22 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -22.656% | 1 | 159 | +94.949% |
| 2026-01-15 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.882% | 1 | 160 | +50.781% |
| 2026-01-13 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +7.937% | 1 | 159 | +41.912% |
| 2026-01-12 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -5.263% | 10 | 159 | +53.175% |
| 2026-01-09 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -18.405% | 1 | 162 | +45.113% |
| 2026-01-08 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +8.667% | 1 | 161 | +18.405% |
| 2026-01-06 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -10.180% | 2 | 160 | +28.667% |
| 2026-01-05 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -15.228% | 1 | 160 | +15.569% |
| 2026-01-02 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +10.056% | 1 | 160 | -2.030% |
| 2025-12-30 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -13.107% | 1 | 160 | +7.821% |
| 2025-12-29 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +11.351% | 7 | 160 | -6.311% |
| 2025-12-26 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -1.070% | 1 | 160 | +4.324% |
| 2025-12-19 | 1.9300 | 1.9300 | 1.8700 | 1.8700 | -5.076% | 3 | 160 | +3.209% |
| 2025-12-17 | 1.9800 | 1.9800 | 1.9700 | 1.9700 | -13.596% | 2 | 157 | -2.030% |
| 2025-12-12 | 2.2300 | 2.2800 | 2.2300 | 2.2800 | +6.542% | 6 | 156 | -15.351% |
| 2025-12-11 | 2.1600 | 2.1600 | 2.0700 | 2.1400 | -14.056% | 10 | 156 | -9.813% |
| 2025-12-10 | 2.6200 | 2.6200 | 2.4900 | 2.4900 | -9.783% | 104 | 158 | -22.490% |
| 2025-12-09 | 2.7300 | 2.7600 | 2.7300 | 2.7600 | -8.000% | 11 | 77 | -30.072% |
| 2025-12-05 | 2.9000 | 3.0000 | 2.8400 | 3.0000 | -3.226% | 28 | 76 | -35.667% |
| 2025-12-04 | 3.1300 | 3.1300 | 3.1000 | 3.1000 | -5.199% | 16 | 76 | -37.742% |
| 2025-12-02 | 3.2600 | 3.2800 | 3.2600 | 3.2700 | -1.506% | 40 | 78 | -40.979% |
| 2025-12-01 | 3.5400 | 3.5400 | 3.3000 | 3.3200 | -9.537% | 20 | 62 | -41.867% |
| 2025-11-28 | 3.6900 | 3.6900 | 3.6700 | 3.6700 | -8.250% | 18 | 61 | -47.411% |
| 2025-11-26 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -11.111% | 12 | 41 | -51.750% |
| 2025-11-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -1.099% | 1 | 41 | -57.111% |
| 2025-11-17 | 4.3000 | 4.5500 | 4.3000 | 4.5500 | +7.820% | 4 | 42 | -57.582% |
| 2025-11-12 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -5.169% | 2 | 43 | -54.265% |
| 2025-11-11 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -4.095% | 1 | 43 | -56.629% |
| 2025-11-07 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +5.455% | 2 | 43 | -58.405% |
| 2025-11-03 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -20.000% | 1 | 41 | -56.136% |
| 2025-10-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 5 | 41 | -64.909% |
| 2025-10-27 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | -5.357% | 7 | 44 | -63.585% |
| 2025-10-21 | 5.6000 | 5.6500 | 5.6000 | 5.6000 | +15.464% | 6 | 44 | -65.536% |
| 2025-10-20 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +0.414% | 1 | 43 | -60.206% |
| 2025-10-17 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -4.356% | 4 | 43 | -60.041% |
| 2025-10-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +12.975% | 3 | 47 | -61.782% |
| 2025-10-13 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | -12.181% | 1 | 47 | -56.823% |
| 2025-10-10 | 4.8000 | 5.0900 | 4.8000 | 5.0900 | -11.478% | 9 | 47 | -62.083% |
| 2025-10-09 | 4.4100 | 5.7500 | 4.4100 | 5.7500 | +16.162% | 23 | 45 | -66.435% |
| 2025-10-08 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -8.333% | 10 | 42 | -61.010% |
| 2025-10-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +6.931% | 3 | 39 | -64.259% |
| 2025-10-06 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -5.607% | 15 | 39 | -61.782% |
| 2025-10-01 | 5.3000 | 5.3900 | 5.3000 | 5.3500 | -2.727% | 5 | 36 | -63.925% |
| 2025-09-29 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -4.348% | 7 | 34 | -64.909% |
| 2025-09-26 | 6.0100 | 6.0100 | 5.7400 | 5.7500 | -14.815% | 21 | 30 | -66.435% |
| 2025-09-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 0.000% | 1 | 31 | -71.407% |
| 2025-09-23 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -0.735% | 1 | 30 | -71.407% |
| 2025-09-22 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | -6.336% | 8 | 29 | -71.618% |
| 2025-09-19 | 7.2700 | 7.2700 | 7.2500 | 7.2600 | -34.180% | 20 | 21 | -73.416% |
| 2025-06-30 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -19.489% | 1 | 16 | -82.502% |
| 2025-05-20 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +4.103% | 10 | 15 | -85.912% |
| 2025-04-24 | 13.6900 | 13.6900 | 13.1400 | 13.1600 | +5.533% | 4 | 5 | -85.334% |
| 2025-03-27 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | 0.000% | 1 | 1 | -84.523% |