SLV270115P00067000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 20.0000 | 21.3500 | 20.0000 | 21.2500 | -5.765% | 74 | 3,582 | 0.000% |
| 2026-10-30 | 22.1200 | 22.5700 | 22.1200 | 22.5500 | +24.931% | 10 | 3,584 | -5.765% |
| 2026-10-29 | 18.0000 | 18.0500 | 18.0000 | 18.0500 | -1.366% | 25 | 3,679 | +17.729% |
| 2026-10-26 | 18.2800 | 18.3000 | 18.2800 | 18.3000 | -1.454% | 2 | 3,681 | +16.120% |
| 2026-10-23 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +6.114% | 6 | 3,675 | +14.432% |
| 2026-10-22 | 17.7000 | 17.7000 | 17.5000 | 17.5000 | +17.057% | 3 | 3,675 | +21.429% |
| 2026-10-21 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -9.722% | 1 | 3,675 | +42.140% |
| 2026-10-14 | 15.7000 | 16.5700 | 15.7000 | 16.5600 | +26.799% | 11 | 3,675 | +28.321% |
| 2026-10-12 | 12.9500 | 13.0600 | 12.9300 | 13.0600 | -2.537% | 7 | 3,669 | +62.711% |
| 2026-10-07 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -1.471% | 1 | 3,669 | +58.582% |
| 2026-10-02 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +7.087% | 1 | 3,714 | +56.250% |
| 2026-10-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -2.308% | 46 | 3,669 | +67.323% |
| 2026-09-30 | 13.0500 | 13.0500 | 13.0000 | 13.0000 | +16.906% | 100 | 3,636 | +63.462% |
| 2026-09-24 | 11.0500 | 11.1500 | 10.9500 | 11.1200 | +16.440% | 20 | 3,627 | +91.097% |
| 2026-09-22 | 9.9000 | 9.9000 | 9.5500 | 9.5500 | -3.535% | 27 | 3,604 | +122.513% |
| 2026-09-18 | 9.9300 | 9.9500 | 9.9000 | 9.9000 | -7.042% | 8 | 3,599 | +114.646% |
| 2026-09-17 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | -11.983% | 1 | 3,598 | +99.531% |
| 2026-09-10 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +18.627% | 1 | 3,598 | +75.620% |
| 2026-09-09 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +7.368% | 49 | 3,598 | +108.333% |
| 2026-08-28 | 8.7700 | 9.5000 | 8.7700 | 9.5000 | -0.315% | 22 | 3,591 | +123.684% |
| 2026-08-27 | 9.8500 | 9.9200 | 9.5300 | 9.5300 | -4.221% | 91 | 3,597 | +122.980% |
| 2026-08-26 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.634% | 8 | 3,597 | +113.568% |
| 2026-08-25 | 9.8300 | 9.8300 | 9.7600 | 9.7900 | -2.100% | 54 | 3,598 | +117.058% |
| 2026-08-20 | 10.6300 | 10.6300 | 10.0000 | 10.0000 | -18.033% | 10 | 3,598 | +112.500% |
| 2026-08-18 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -1.692% | 77 | 3,598 | +74.180% |
| 2026-08-10 | 12.4100 | 12.4100 | 12.4100 | 12.4100 | -9.084% | 1 | 3,598 | +71.233% |
| 2026-08-05 | 13.6800 | 13.6800 | 13.6500 | 13.6500 | -9.603% | 2 | 3,598 | +55.678% |
| 2026-08-04 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -10.012% | 1 | 3,598 | +40.728% |
| 2026-08-03 | 16.8400 | 16.8400 | 16.7800 | 16.7800 | +3.071% | 2 | 3,598 | +26.639% |
| 2026-07-30 | 16.2800 | 16.2800 | 16.2800 | 16.2800 | -0.123% | 1 | 3,598 | +30.528% |
| 2026-07-29 | 16.9000 | 16.9000 | 16.3000 | 16.3000 | +2.516% | 2 | 3,599 | +30.368% |
| 2026-07-27 | 16.0000 | 16.0000 | 15.9000 | 15.9000 | -1.548% | 2 | 3,599 | +33.648% |
| 2026-07-24 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +7.955% | 2 | 3,599 | +31.579% |
| 2026-07-22 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | -12.515% | 22 | 3,621 | +42.045% |
| 2026-07-20 | 17.1900 | 17.1900 | 17.1000 | 17.1000 | -6.301% | 17 | 3,610 | +24.269% |
| 2026-07-17 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +1.728% | 7 | 3,610 | +16.438% |
| 2026-07-16 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | +11.429% | 22 | 3,588 | +18.450% |
| 2026-07-14 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +5.921% | 1 | 3,587 | +31.988% |
| 2026-07-10 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +2.426% | 40 | 3,587 | +39.803% |
| 2026-07-07 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -6.959% | 1 | 3,586 | +43.194% |
| 2026-06-26 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -6.176% | 1 | 3,586 | +33.229% |
| 2026-06-25 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.134% | 1 | 3,588 | +25.000% |
| 2026-06-24 | 18.1300 | 18.1400 | 17.5500 | 17.5500 | +25.357% | 4 | 3,589 | +21.083% |
| 2026-06-23 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +15.702% | 2 | 3,590 | +51.786% |
| 2026-06-22 | 12.0500 | 12.1000 | 12.0500 | 12.1000 | -1.706% | 2 | 3,588 | +75.620% |
| 2026-06-18 | 12.0000 | 12.3100 | 12.0000 | 12.3100 | -9.552% | 4 | 3,586 | +72.624% |
| 2026-06-11 | 13.8600 | 13.8600 | 13.6000 | 13.6100 | +3.419% | 5 | 3,588 | +56.135% |
| 2026-06-10 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | +3.459% | 2 | 3,590 | +61.474% |
| 2026-06-09 | 12.0600 | 12.7200 | 12.0600 | 12.7200 | +17.452% | 6 | 3,589 | +67.060% |
| 2026-06-08 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -2.870% | 1 | 3,589 | +96.214% |
| 2026-06-05 | 10.8500 | 11.1500 | 10.8500 | 11.1500 | +31.953% | 5 | 3,591 | +90.583% |
| 2026-05-29 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | -1.744% | 2 | 3,590 | +151.479% |
| 2026-05-28 | 8.6500 | 8.6500 | 8.5500 | 8.6000 | -4.867% | 136 | 3,456 | +147.093% |
| 2026-05-27 | 9.0500 | 9.1500 | 8.9700 | 9.0400 | -0.877% | 5 | 3,455 | +135.066% |
| 2026-05-20 | 9.6000 | 9.6000 | 9.1200 | 9.1200 | -9.703% | 10 | 3,457 | +133.004% |
| 2026-05-19 | 10.3000 | 10.3000 | 10.1000 | 10.1000 | +4.447% | 45 | 3,416 | +110.396% |
| 2026-05-15 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +30.676% | 2 | 3,415 | +119.752% |
| 2026-05-14 | 7.5000 | 7.5500 | 7.4000 | 7.4000 | +4.965% | 401 | 3,144 | +187.162% |
| 2026-05-13 | 7.1500 | 7.1500 | 7.0500 | 7.0500 | -2.083% | 4 | 3,146 | +201.418% |
| 2026-05-12 | 7.2000 | 7.2200 | 7.2000 | 7.2000 | -2.174% | 13 | 3,153 | +195.139% |
| 2026-05-11 | 7.2100 | 7.3600 | 7.1500 | 7.3600 | -4.416% | 44 | 3,114 | +188.723% |
| 2026-05-07 | 7.5400 | 7.7000 | 7.5300 | 7.7000 | -7.784% | 123 | 3,114 | +175.974% |
| 2026-05-06 | 8.3500 | 8.5500 | 8.3500 | 8.3500 | -15.228% | 11 | 3,082 | +154.491% |
| 2026-05-05 | 9.7700 | 9.8500 | 9.7700 | 9.8500 | -0.706% | 7 | 3,077 | +115.736% |
| 2026-05-04 | 9.9000 | 9.9200 | 9.9000 | 9.9200 | +12.599% | 2 | 3,074 | +114.214% |
| 2026-05-01 | 8.8200 | 8.8400 | 8.7900 | 8.8100 | -10.194% | 4 | 3,076 | +141.203% |
| 2026-04-30 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -7.714% | 1 | 3,076 | +116.616% |
| 2026-04-29 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +14.056% | 5 | 3,075 | +99.906% |
| 2026-04-27 | 9.5300 | 9.5300 | 9.3200 | 9.3200 | -0.956% | 3 | 3,070 | +128.004% |
| 2026-04-24 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -3.487% | 1 | 3,069 | +125.824% |
| 2026-04-23 | 9.7900 | 9.7900 | 9.7500 | 9.7500 | +8.333% | 22 | 3,068 | +117.949% |
| 2026-04-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +6.509% | 4 | 3,066 | +136.111% |
| 2026-04-20 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +1.562% | 1 | 3,064 | +151.479% |
| 2026-04-17 | 8.1200 | 8.3200 | 7.9000 | 8.3200 | -9.269% | 34 | 3,065 | +155.409% |
| 2026-04-15 | 8.9800 | 9.1700 | 8.9000 | 9.1700 | -2.447% | 14 | 3,074 | +131.734% |
| 2026-04-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -10.048% | 1 | 3,062 | +126.064% |
| 2026-04-13 | 10.7000 | 10.9500 | 10.4500 | 10.4500 | -6.696% | 43 | 3,062 | +103.349% |
| 2026-04-09 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.609% | 20 | 3,062 | +89.732% |
| 2026-04-08 | 11.4000 | 11.5000 | 11.4000 | 11.5000 | -8.000% | 4 | 3,062 | +84.783% |
| 2026-04-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +3.907% | 2 | 3,062 | +70.000% |
| 2026-04-01 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | -6.016% | 1 | 3,060 | +76.642% |
| 2026-03-31 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -9.859% | 6 | 3,060 | +66.016% |
| 2026-03-30 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -3.401% | 1 | 3,060 | +49.648% |
| 2026-03-27 | 14.4500 | 14.7000 | 14.4500 | 14.7000 | -1.342% | 4 | 3,060 | +44.558% |
| 2026-03-26 | 14.6200 | 14.9000 | 14.6200 | 14.9000 | +17.508% | 4 | 3,060 | +42.617% |
| 2026-03-25 | 13.1900 | 13.1900 | 12.6800 | 12.6800 | -14.034% | 3 | 3,060 | +67.587% |
| 2026-03-24 | 14.7000 | 14.7500 | 14.7000 | 14.7500 | +19.433% | 2 | 3,057 | +44.068% |
| 2026-03-19 | 14.5000 | 14.5000 | 12.3500 | 12.3500 | +11.563% | 11 | 3,057 | +72.065% |
| 2026-03-18 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +1.560% | 2 | 3,057 | +91.960% |
| 2026-03-13 | 11.3000 | 11.3000 | 10.8500 | 10.9000 | +6.863% | 7 | 3,055 | +94.954% |
| 2026-03-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +6.250% | 1 | 3,056 | +108.333% |
| 2026-03-10 | 9.3000 | 9.6000 | 9.2500 | 9.6000 | -5.419% | 7 | 3,056 | +121.354% |
| 2026-03-09 | 10.2300 | 10.2300 | 10.1500 | 10.1500 | -3.333% | 6 | 3,057 | +109.360% |
| 2026-03-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -6.997% | 1 | 3,057 | +102.381% |
| 2026-03-05 | 11.0000 | 11.3000 | 11.0000 | 11.2900 | +0.356% | 5 | 3,057 | +88.220% |
| 2026-03-04 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +8.486% | 1 | 3,057 | +88.889% |
| 2026-03-02 | 10.5000 | 10.5000 | 10.3100 | 10.3700 | +9.735% | 605 | 3,058 | +104.918% |
| 2026-02-27 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -19.369% | 14 | 3,053 | +124.868% |
| 2026-02-24 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -1.513% | 1 | 3,053 | +81.314% |
| 2026-02-23 | 11.7500 | 11.9000 | 11.7500 | 11.9000 | +12.796% | 10 | 3,053 | +78.571% |
| 2026-02-20 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -5.041% | 4 | 3,053 | +101.422% |
| 2026-02-19 | 10.9500 | 11.1100 | 10.9500 | 11.1100 | +1.000% | 2 | 3,053 | +91.269% |
| 2026-02-18 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.714% | 1 | 3,053 | +93.182% |
| 2026-02-17 | 12.2000 | 12.2000 | 12.0500 | 12.0500 | +17.104% | 2 | 3,053 | +76.349% |
| 2026-02-13 | 10.2500 | 10.2900 | 10.2500 | 10.2900 | -16.000% | 1,003 | 2,222 | +106.511% |
| 2026-02-12 | 11.5500 | 12.2500 | 11.5500 | 12.2500 | +20.452% | 52 | 2,222 | +73.469% |
| 2026-02-11 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -9.840% | 1 | 2,263 | +108.948% |
| 2026-02-10 | 10.9800 | 11.2900 | 10.9800 | 11.2800 | +1.713% | 10 | 2,262 | +88.387% |
| 2026-02-09 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -11.984% | 1 | 2,262 | +91.614% |
| 2026-02-06 | 13.0300 | 13.0600 | 12.5700 | 12.6000 | -8.696% | 69 | 2,263 | +68.651% |
| 2026-02-05 | 13.4200 | 13.8000 | 13.4200 | 13.8000 | +47.910% | 103 | 2,198 | +53.986% |
| 2026-02-03 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | -14.717% | 100 | 2,198 | +127.760% |
| 2026-02-02 | 11.0200 | 12.2200 | 10.9400 | 10.9400 | +2.530% | 8 | 2,123 | +94.241% |
| 2026-01-30 | 9.0000 | 12.4000 | 9.0000 | 10.6700 | +80.847% | 514 | 2,121 | +99.157% |
| 2026-01-28 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | -2.479% | 94 | 1,631 | +260.169% |
| 2026-01-27 | 6.3500 | 6.3500 | 6.0500 | 6.0500 | -4.724% | 11 | 1,631 | +251.240% |
| 2026-01-26 | 5.6000 | 6.3500 | 5.6000 | 6.3500 | +4.785% | 16 | 1,621 | +234.646% |
| 2026-01-23 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -8.597% | 15 | 1,626 | +250.660% |
| 2026-01-22 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | -15.000% | 2 | 1,641 | +220.513% |
| 2026-01-21 | 7.6500 | 7.8000 | 7.6500 | 7.8000 | +4.000% | 4 | 1,643 | +172.436% |
| 2026-01-20 | 7.3700 | 7.7000 | 7.3700 | 7.5000 | -9.639% | 3 | 1,641 | +183.333% |
| 2026-01-15 | 8.7000 | 8.7000 | 8.3000 | 8.3000 | +3.106% | 16 | 1,641 | +156.024% |
| 2026-01-14 | 8.0100 | 8.3600 | 8.0100 | 8.0500 | -8.000% | 25 | 1,626 | +163.975% |
| 2026-01-13 | 8.4400 | 8.7500 | 8.4400 | 8.7500 | -2.235% | 4 | 1,618 | +142.857% |
| 2026-01-12 | 8.9900 | 8.9900 | 8.8500 | 8.9500 | -11.122% | 17 | 1,617 | +137.430% |
| 2026-01-09 | 10.0000 | 10.1400 | 10.0000 | 10.0700 | -9.686% | 5 | 1,626 | +111.023% |
| 2026-01-08 | 11.5500 | 11.6500 | 11.1500 | 11.1500 | +4.597% | 7 | 1,626 | +90.583% |
| 2026-01-07 | 10.8800 | 10.8800 | 10.6600 | 10.6600 | +4.510% | 2 | 1,625 | +99.343% |
| 2026-01-06 | 10.4800 | 10.4800 | 10.2000 | 10.2000 | -8.108% | 61 | 1,624 | +108.333% |
| 2026-01-05 | 11.2500 | 11.2500 | 10.8500 | 11.1000 | -11.413% | 64 | 1,617 | +91.441% |
| 2026-01-02 | 12.3000 | 12.5300 | 12.3000 | 12.5300 | -4.715% | 7 | 1,617 | +69.593% |
| 2025-12-31 | 12.2000 | 13.1500 | 12.2000 | 13.1500 | +15.351% | 26 | 1,597 | +61.597% |
| 2025-12-30 | 11.5000 | 11.6500 | 11.1100 | 11.4000 | -12.644% | 1,223 | 1,597 | +86.404% |
| 2025-12-29 | 12.7000 | 13.2900 | 12.7000 | 13.0500 | +12.210% | 22 | 385 | +62.835% |
| 2025-12-26 | 11.7500 | 11.8500 | 11.4500 | 11.6300 | -26.206% | 400 | 380 | +82.717% |
| 2025-12-12 | 16.1700 | 16.1700 | 15.6800 | 15.7600 | +7.724% | 10 | 6 | +34.835% |
| 2025-12-11 | 15.2000 | 15.2000 | 14.5100 | 14.6300 | -20.705% | 10 | 11 | +45.249% |
| 2025-12-03 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | 0.000% | 1 | 1 | +15.176% |