SLV270115P00049000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.9000 | 4.9500 | 4.7900 | 4.7900 | -24.567% | 17 | 3,447 | 0.000% |
| 2026-10-30 | 5.7000 | 6.3500 | 5.2000 | 6.3500 | +57.568% | 215 | 3,288 | -24.567% |
| 2026-10-29 | 4.0500 | 4.2600 | 3.9500 | 4.0300 | +23.242% | 59 | 3,359 | +18.859% |
| 2026-10-28 | 3.3500 | 3.4700 | 3.2200 | 3.2700 | +3.810% | 163 | 3,334 | +46.483% |
| 2026-10-27 | 3.3000 | 3.4000 | 3.0900 | 3.1500 | -4.545% | 483 | 3,025 | +52.063% |
| 2026-10-26 | 3.7500 | 3.7500 | 3.2000 | 3.3000 | -2.941% | 472 | 3,018 | +45.152% |
| 2026-10-23 | 3.4800 | 3.8500 | 3.3000 | 3.4000 | +6.583% | 1,207 | 2,293 | +40.882% |
| 2026-10-22 | 2.5100 | 3.2000 | 2.5100 | 3.1900 | +73.370% | 196 | 2,131 | +50.157% |
| 2026-10-20 | 1.9400 | 1.9400 | 1.7000 | 1.8400 | -8.458% | 13 | 2,140 | +160.326% |
| 2026-10-19 | 2.0600 | 2.1000 | 2.0100 | 2.0100 | -10.667% | 16 | 2,139 | +138.308% |
| 2026-10-16 | 2.0400 | 2.3000 | 2.0400 | 2.2500 | +2.273% | 30 | 2,160 | +112.889% |
| 2026-10-15 | 2.3200 | 2.3500 | 2.2000 | 2.2000 | -18.819% | 112 | 2,055 | +117.727% |
| 2026-10-14 | 2.1400 | 2.7900 | 2.1200 | 2.7100 | +85.616% | 376 | 1,981 | +76.753% |
| 2026-10-13 | 1.3200 | 1.4800 | 1.3200 | 1.4600 | +12.308% | 127 | 1,903 | +228.082% |
| 2026-10-12 | 1.2800 | 1.3000 | 1.2800 | 1.3000 | +4.839% | 7 | 1,898 | +268.462% |
| 2026-10-09 | 1.3000 | 1.3000 | 1.2100 | 1.2400 | -24.848% | 77 | 1,892 | +286.290% |
| 2026-10-08 | 1.6500 | 1.7400 | 1.6100 | 1.6500 | +6.452% | 14 | 1,886 | +190.303% |
| 2026-10-07 | 1.6100 | 1.6400 | 1.4700 | 1.5500 | +31.356% | 17 | 1,941 | +209.032% |
| 2026-10-06 | 1.2600 | 1.2600 | 1.1800 | 1.1800 | -9.924% | 158 | 1,883 | +305.932% |
| 2026-10-05 | 1.3500 | 1.3800 | 1.3100 | 1.3100 | -12.667% | 154 | 1,870 | +265.649% |
| 2026-10-02 | 1.3100 | 1.6800 | 1.3100 | 1.5000 | +4.167% | 101 | 1,892 | +219.333% |
| 2026-10-01 | 1.4600 | 1.5300 | 1.4400 | 1.4400 | -14.793% | 58 | 1,859 | +232.639% |
| 2026-09-30 | 1.5200 | 1.6900 | 1.5200 | 1.6900 | +14.189% | 13 | 1,856 | +183.432% |
| 2026-09-29 | 1.5300 | 1.5700 | 1.4800 | 1.4800 | -5.732% | 4 | 1,858 | +223.649% |
| 2026-09-28 | 1.5400 | 1.6600 | 1.5300 | 1.5700 | +67.021% | 19 | 1,852 | +205.096% |
| 2026-09-25 | 1.1500 | 1.1500 | 0.9400 | 0.9400 | -22.314% | 58 | 1,849 | +409.574% |
| 2026-09-24 | 1.3100 | 1.3100 | 1.2100 | 1.2100 | +5.217% | 4 | 1,848 | +295.868% |
| 2026-09-23 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +21.053% | 8 | 1,850 | +316.522% |
| 2026-09-22 | 1.0600 | 1.0600 | 0.9500 | 0.9500 | -18.803% | 4 | 1,852 | +404.211% |
| 2026-09-21 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.000% | 5 | 1,855 | +309.402% |
| 2026-09-18 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -18.182% | 5 | 1,860 | +309.402% |
| 2026-09-17 | 1.4700 | 1.4700 | 1.4000 | 1.4300 | -15.385% | 4 | 1,862 | +234.965% |
| 2026-09-16 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -10.106% | 1 | 1,863 | +183.432% |
| 2026-09-15 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | -3.590% | 2 | 1,863 | +154.787% |
| 2026-09-14 | 2.1000 | 2.1000 | 1.9500 | 1.9500 | +30.872% | 4 | 1,861 | +145.641% |
| 2026-09-09 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | -12.353% | 4 | 1,861 | +221.477% |
| 2026-09-08 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | -0.585% | 5 | 1,860 | +181.765% |
| 2026-09-04 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +1.786% | 1 | 1,861 | +180.117% |
| 2026-09-03 | 1.6900 | 1.6900 | 1.6100 | 1.6800 | -9.189% | 4 | 1,859 | +185.119% |
| 2026-09-02 | 1.8500 | 1.9000 | 1.8300 | 1.8500 | -9.314% | 7 | 1,858 | +158.919% |
| 2026-09-01 | 1.9500 | 2.0400 | 1.8300 | 2.0400 | +22.156% | 13 | 1,851 | +134.804% |
| 2026-08-31 | 1.7300 | 1.7300 | 1.6700 | 1.6700 | -8.242% | 2 | 1,851 | +186.826% |
| 2026-08-28 | 1.3800 | 1.8200 | 1.3800 | 1.8200 | +22.148% | 16 | 1,837 | +163.187% |
| 2026-08-27 | 1.5100 | 1.5100 | 1.4900 | 1.4900 | -9.146% | 3 | 1,838 | +221.477% |
| 2026-08-26 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +1.863% | 1 | 1,840 | +192.073% |
| 2026-08-24 | 1.6000 | 1.6400 | 1.5900 | 1.6100 | +7.333% | 47 | 1,839 | +197.516% |
| 2026-08-21 | 1.5100 | 1.5700 | 1.5000 | 1.5000 | -6.832% | 7 | 1,836 | +219.333% |
| 2026-08-20 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | -24.413% | 2 | 1,835 | +197.516% |
| 2026-08-18 | 2.0100 | 2.1600 | 2.0100 | 2.1300 | +15.135% | 12 | 1,825 | +124.883% |
| 2026-08-17 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -18.502% | 21 | 1,844 | +158.919% |
| 2026-08-11 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +5.581% | 86 | 1,857 | +111.013% |
| 2026-08-10 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | -10.417% | 20 | 1,867 | +122.791% |
| 2026-08-07 | 2.3500 | 2.5000 | 2.3500 | 2.4000 | -14.591% | 71 | 1,813 | +99.583% |
| 2026-08-05 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -16.864% | 20 | 1,816 | +70.463% |
| 2026-08-04 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -10.345% | 1 | 1,817 | +41.716% |
| 2026-08-03 | 4.1500 | 4.1500 | 3.7700 | 3.7700 | -14.318% | 14 | 1,813 | +27.056% |
| 2026-07-29 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | +4.513% | 11 | 1,814 | +8.864% |
| 2026-07-28 | 4.2700 | 4.2700 | 4.2100 | 4.2100 | +9.351% | 1,501 | 970 | +13.777% |
| 2026-07-27 | 3.8800 | 3.8900 | 3.8400 | 3.8500 | -6.553% | 13 | 970 | +24.416% |
| 2026-07-24 | 4.2100 | 4.2100 | 4.1200 | 4.1200 | -2.138% | 2 | 971 | +16.262% |
| 2026-07-23 | 4.2000 | 4.2600 | 4.2000 | 4.2100 | +7.125% | 8 | 966 | +13.777% |
| 2026-07-21 | 4.1600 | 4.2000 | 3.9000 | 3.9300 | -15.484% | 45 | 965 | +21.883% |
| 2026-07-20 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -4.713% | 1 | 965 | +3.011% |
| 2026-07-17 | 5.2700 | 5.2700 | 4.8500 | 4.8800 | -4.501% | 49 | 957 | -1.844% |
| 2026-07-16 | 5.0200 | 5.1100 | 4.8800 | 5.1100 | +18.837% | 67 | 916 | -6.262% |
| 2026-07-15 | 4.1000 | 4.5500 | 4.1000 | 4.3000 | +9.974% | 7 | 916 | +11.395% |
| 2026-07-14 | 3.8000 | 3.9200 | 3.8000 | 3.9100 | -9.070% | 24 | 915 | +22.506% |
| 2026-07-13 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | +19.444% | 5 | 910 | +11.395% |
| 2026-07-10 | 3.7500 | 3.7900 | 3.6000 | 3.6000 | -2.703% | 3 | 910 | +33.056% |
| 2026-07-09 | 3.6000 | 3.7000 | 3.6000 | 3.7000 | -11.483% | 21 | 910 | +29.459% |
| 2026-07-08 | 4.1500 | 4.6100 | 4.1500 | 4.1800 | +11.467% | 6 | 909 | +14.593% |
| 2026-07-07 | 3.5000 | 3.7500 | 3.5000 | 3.7500 | +15.385% | 3 | 907 | +27.733% |
| 2026-07-06 | 3.3500 | 3.3500 | 3.2500 | 3.2500 | -9.722% | 2 | 909 | +47.385% |
| 2026-07-02 | 3.4500 | 3.6000 | 3.4500 | 3.6000 | -10.000% | 7 | 903 | +33.056% |
| 2026-07-01 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | +0.251% | 7 | 908 | +19.750% |
| 2026-06-30 | 4.2100 | 4.2100 | 3.9900 | 3.9900 | -12.115% | 7 | 914 | +20.050% |
| 2026-06-29 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +3.653% | 1 | 914 | +5.507% |
| 2026-06-26 | 4.2500 | 4.3800 | 4.2100 | 4.3800 | -6.809% | 54 | 880 | +9.361% |
| 2026-06-24 | 4.2000 | 5.4000 | 4.0000 | 4.7000 | +40.299% | 30 | 867 | +1.915% |
| 2026-06-23 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | +28.352% | 2 | 865 | +42.985% |
| 2026-06-22 | 2.5200 | 2.6100 | 2.4900 | 2.6100 | -2.612% | 5 | 866 | +83.525% |
| 2026-06-18 | 2.4900 | 2.6800 | 2.4900 | 2.6800 | +9.388% | 5 | 861 | +78.731% |
| 2026-06-17 | 2.2900 | 2.4500 | 2.2900 | 2.4500 | +25.000% | 3 | 858 | +95.510% |
| 2026-06-16 | 1.9800 | 2.0100 | 1.9600 | 1.9600 | -2.488% | 10 | 849 | +144.388% |
| 2026-06-15 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -39.091% | 1 | 849 | +138.308% |
| 2026-06-11 | 3.3500 | 3.4000 | 3.2000 | 3.3000 | 0.000% | 4 | 846 | +45.152% |
| 2026-06-10 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | +8.197% | 2 | 844 | +45.152% |
| 2026-06-09 | 2.7500 | 3.0500 | 2.7500 | 3.0500 | +30.342% | 11 | 850 | +57.049% |
| 2026-06-05 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +48.101% | 1 | 850 | +104.701% |
| 2026-06-04 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -11.732% | 1 | 850 | +203.165% |
| 2026-05-26 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -10.500% | 1 | 851 | +167.598% |
| 2026-05-22 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -10.714% | 1 | 850 | +139.500% |
| 2026-05-18 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +26.554% | 1 | 851 | +113.839% |
| 2026-05-12 | 1.8200 | 1.8200 | 1.7700 | 1.7700 | -0.562% | 2 | 851 | +170.621% |
| 2026-05-07 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -5.820% | 1 | 851 | +169.101% |
| 2026-05-06 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -21.901% | 15 | 851 | +153.439% |
| 2026-04-29 | 2.4900 | 2.4900 | 2.4200 | 2.4200 | +2.110% | 104 | 858 | +97.934% |
| 2026-04-28 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | -1.250% | 4 | 839 | +102.110% |
| 2026-04-23 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +0.840% | 1 | 839 | +99.583% |
| 2026-04-21 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +1.709% | 35 | 840 | +101.261% |
| 2026-04-16 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -4.490% | 5 | 864 | +104.701% |
| 2026-04-14 | 2.4400 | 2.4500 | 2.4200 | 2.4500 | -31.373% | 10 | 864 | +95.510% |
| 2026-04-01 | 3.7500 | 3.7500 | 3.5700 | 3.5700 | -30.814% | 21 | 894 | +34.174% |
| 2026-03-26 | 5.2200 | 5.2200 | 5.1600 | 5.1600 | +14.667% | 100 | 914 | -7.171% |
| 2026-03-24 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.597% | 19 | 894 | +6.444% |
| 2026-03-23 | 4.5500 | 4.6200 | 4.5500 | 4.6200 | -0.645% | 52 | 875 | +3.680% |
| 2026-03-20 | 4.3800 | 4.6500 | 4.1000 | 4.6500 | +40.909% | 4 | 830 | +3.011% |
| 2026-03-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +11.486% | 1 | 828 | +45.152% |
| 2026-03-17 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -15.429% | 1 | 827 | +61.824% |
| 2026-03-13 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +14.007% | 4 | 827 | +36.857% |
| 2026-03-11 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | +4.068% | 6 | 823 | +56.026% |
| 2026-03-10 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | 0.000% | 1 | 819 | +62.373% |
| 2026-03-09 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -15.954% | 1 | 820 | +62.373% |
| 2026-03-04 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -17.799% | 2 | 820 | +36.467% |
| 2026-03-03 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +35.987% | 5 | 819 | +12.178% |
| 2026-02-26 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | -23.415% | 304 | 819 | +52.548% |
| 2026-02-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +24.242% | 30 | 929 | +16.829% |
| 2026-02-19 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +4.762% | 1 | 929 | +45.152% |
| 2026-02-18 | 2.8900 | 3.1500 | 2.8900 | 3.1500 | -5.970% | 31 | 928 | +52.063% |
| 2026-02-17 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | +12.795% | 2 | 929 | +42.985% |
| 2026-02-11 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -23.846% | 1 | 928 | +61.279% |
| 2026-02-05 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | +34.483% | 3 | 929 | +22.821% |
| 2026-02-04 | 3.0500 | 3.0500 | 2.9000 | 2.9000 | -13.690% | 2 | 930 | +65.172% |
| 2026-02-02 | 3.1600 | 3.3600 | 3.1600 | 3.3600 | -1.466% | 20 | 930 | +42.560% |
| 2026-01-30 | 2.4000 | 4.0000 | 2.4000 | 3.4100 | +89.444% | 26 | 930 | +40.469% |
| 2026-01-22 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -16.279% | 5 | 917 | +166.111% |
| 2026-01-20 | 2.0800 | 2.1500 | 2.0800 | 2.1500 | -8.511% | 6 | 917 | +122.791% |
| 2026-01-13 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | -11.985% | 5 | 918 | +103.830% |
| 2026-01-09 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -3.957% | 1 | 915 | +79.401% |
| 2026-01-06 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -7.023% | 17 | 916 | +72.302% |
| 2026-01-05 | 3.0000 | 3.0400 | 2.9900 | 2.9900 | -15.297% | 54 | 933 | +60.201% |
| 2026-01-02 | 3.5500 | 3.5500 | 3.5300 | 3.5300 | +9.288% | 110 | 958 | +35.694% |
| 2025-12-30 | 3.2600 | 3.2600 | 3.2200 | 3.2300 | -12.703% | 37 | 1,068 | +48.297% |
| 2025-12-29 | 4.0100 | 4.0100 | 3.7000 | 3.7000 | +7.246% | 6 | 1,043 | +29.459% |
| 2025-12-26 | 3.4100 | 3.4500 | 3.4000 | 3.4500 | -7.008% | 185 | 1,037 | +38.841% |
| 2025-12-19 | 3.7300 | 3.7300 | 3.7100 | 3.7100 | -17.738% | 2 | 852 | +29.111% |
| 2025-12-12 | 4.5100 | 4.5100 | 4.4400 | 4.5100 | +9.201% | 10 | 852 | +6.208% |
| 2025-12-11 | 4.5000 | 4.5000 | 4.0500 | 4.1300 | -17.400% | 12 | 852 | +15.981% |
| 2025-12-10 | 5.0000 | 5.0100 | 5.0000 | 5.0000 | -3.475% | 600 | 1,452 | -4.200% |
| 2025-12-09 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -6.667% | 1 | 872 | -7.529% |
| 2025-12-05 | 5.5600 | 5.5700 | 5.4800 | 5.5500 | -6.723% | 14 | 871 | -13.694% |
| 2025-12-04 | 6.0000 | 6.0000 | 5.9500 | 5.9500 | -5.556% | 33 | 873 | -19.496% |
| 2025-12-02 | 6.3000 | 6.3000 | 6.2500 | 6.3000 | -0.787% | 601 | 895 | -23.968% |
| 2025-12-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -2.607% | 1 | 445 | -24.567% |
| 2025-11-28 | 6.6500 | 6.6500 | 6.5200 | 6.5200 | -11.533% | 22 | 444 | -26.534% |
| 2025-11-26 | 7.3200 | 7.3700 | 7.3200 | 7.3700 | -0.540% | 20 | 428 | -35.007% |
| 2025-11-12 | 7.3900 | 7.4200 | 6.5000 | 7.4100 | -17.667% | 322 | 428 | -35.358% |
| 2025-11-03 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.091% | 2 | 122 | -46.778% |
| 2025-10-27 | 9.9100 | 9.9300 | 9.9000 | 9.9000 | +16.471% | 12 | 112 | -51.616% |
| 2025-10-21 | 9.4000 | 9.4000 | 8.5000 | 8.5000 | +1.918% | 4 | 112 | -43.647% |
| 2025-10-20 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +4.250% | 1 | 114 | -42.566% |
| 2025-10-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.226% | 3 | 113 | -40.125% |
| 2025-10-16 | 7.7800 | 7.7800 | 7.6500 | 7.7500 | -1.525% | 24 | 110 | -38.194% |
| 2025-10-15 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -10.057% | 1 | 126 | -39.136% |
| 2025-10-14 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +1.156% | 100 | 125 | -45.257% |
| 2025-10-09 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -3.567% | 5 | 25 | -44.624% |
| 2025-10-06 | 8.9600 | 9.0500 | 8.9600 | 8.9700 | -6.073% | 20 | 20 | -46.600% |
| 2025-09-30 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -40.683% | 1 | 1 | -49.843% |
| 2025-07-07 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -17.857% | 2 | 1 | -70.248% |
| 2025-05-05 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -5.769% | 1 | 2 | -75.561% |
| 2025-04-10 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +1.217% | 1 | 2 | -76.971% |
| 2025-04-07 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | +14.230% | 1 | 3 | -76.691% |
| 2025-03-27 | 18.0800 | 18.0800 | 17.9900 | 17.9900 | -2.967% | 2 | 3 | -73.374% |
| 2025-03-26 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | -1.120% | 1 | 2 | -74.164% |
| 2025-03-25 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | 0.000% | 1 | 1 | -74.453% |