SLV270115P00068000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | -6.607% | 1 | 894 | 0.000% |
| 2026-10-30 | 23.6000 | 23.6100 | 23.6000 | 23.6100 | +22.016% | 10 | 894 | -6.607% |
| 2026-10-27 | 19.5300 | 19.5400 | 19.3500 | 19.3500 | +4.482% | 10 | 961 | +13.953% |
| 2026-10-22 | 18.1900 | 18.5200 | 18.1900 | 18.5200 | +10.633% | 8 | 961 | +19.060% |
| 2026-10-16 | 16.1300 | 16.7400 | 16.1300 | 16.7400 | +26.149% | 19 | 979 | +31.720% |
| 2026-10-02 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | -6.285% | 3 | 982 | +66.164% |
| 2026-09-30 | 14.2000 | 14.2000 | 14.1600 | 14.1600 | +5.830% | 3 | 982 | +55.720% |
| 2026-09-28 | 13.4400 | 13.4400 | 13.3800 | 13.3800 | +16.856% | 5 | 978 | +64.798% |
| 2026-09-23 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -11.719% | 1 | 977 | +92.576% |
| 2026-09-15 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +0.077% | 20 | 957 | +70.008% |
| 2026-09-14 | 13.2700 | 13.2700 | 12.9600 | 12.9600 | +4.516% | 7 | 953 | +70.139% |
| 2026-09-11 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -4.689% | 1 | 952 | +77.823% |
| 2026-09-10 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | +5.772% | 4 | 953 | +69.485% |
| 2026-09-01 | 12.5000 | 12.5000 | 12.3000 | 12.3000 | +6.586% | 2 | 955 | +79.268% |
| 2026-08-31 | 11.5000 | 11.5400 | 11.4500 | 11.5400 | +19.710% | 31 | 956 | +91.075% |
| 2026-08-28 | 9.6500 | 9.6500 | 9.6400 | 9.6400 | -8.798% | 10 | 966 | +128.734% |
| 2026-08-27 | 10.6000 | 10.6000 | 10.5300 | 10.5700 | -2.039% | 91 | 967 | +108.609% |
| 2026-08-26 | 10.7700 | 10.8100 | 10.7700 | 10.7900 | +2.567% | 90 | 965 | +104.356% |
| 2026-08-25 | 10.5000 | 10.5200 | 10.4500 | 10.5200 | -2.048% | 52 | 965 | +109.601% |
| 2026-08-24 | 10.6000 | 10.7400 | 10.5600 | 10.7400 | +6.866% | 52 | 965 | +105.307% |
| 2026-08-21 | 10.3500 | 10.3500 | 10.0500 | 10.0500 | -19.728% | 3 | 964 | +119.403% |
| 2026-08-14 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -3.692% | 4 | 960 | +76.118% |
| 2026-08-11 | 12.6900 | 13.0000 | 12.6800 | 13.0000 | +1.961% | 11 | 952 | +69.615% |
| 2026-08-10 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -12.008% | 202 | 836 | +72.941% |
| 2026-08-05 | 14.5000 | 14.5000 | 14.4900 | 14.4900 | -17.811% | 3 | 837 | +52.174% |
| 2026-07-31 | 17.2000 | 17.6300 | 17.2000 | 17.6300 | +0.743% | 3 | 835 | +25.071% |
| 2026-07-29 | 17.2000 | 17.5000 | 17.2000 | 17.5000 | -3.047% | 2 | 835 | +26.000% |
| 2026-07-28 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +7.569% | 1 | 835 | +22.161% |
| 2026-07-27 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -2.157% | 3 | 834 | +31.406% |
| 2026-07-24 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -1.437% | 1 | 833 | +28.571% |
| 2026-07-23 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +10.266% | 1 | 834 | +26.724% |
| 2026-07-22 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | -7.449% | 1 | 833 | +39.734% |
| 2026-07-21 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -5.330% | 1 | 832 | +29.326% |
| 2026-07-20 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | -4.960% | 13 | 819 | +22.432% |
| 2026-07-17 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +0.691% | 5 | 814 | +16.359% |
| 2026-07-16 | 18.9200 | 18.9200 | 18.8200 | 18.8200 | +9.101% | 2 | 815 | +17.163% |
| 2026-07-15 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +2.071% | 1 | 815 | +27.826% |
| 2026-07-14 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -2.929% | 1 | 815 | +30.473% |
| 2026-07-08 | 17.4100 | 17.4100 | 17.4100 | 17.4100 | +6.810% | 1 | 816 | +26.651% |
| 2026-07-01 | 16.9000 | 16.9000 | 16.3000 | 16.3000 | -6.857% | 2 | 818 | +35.276% |
| 2026-06-29 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -2.071% | 1 | 818 | +26.000% |
| 2026-06-25 | 18.1000 | 18.1000 | 17.8700 | 17.8700 | +7.327% | 6 | 817 | +23.391% |
| 2026-06-24 | 16.7000 | 16.7500 | 16.6500 | 16.6500 | +10.631% | 3 | 816 | +32.432% |
| 2026-06-23 | 14.9000 | 15.1100 | 14.8000 | 15.0500 | +17.121% | 22 | 813 | +46.512% |
| 2026-06-22 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +13.717% | 1 | 813 | +71.595% |
| 2026-06-17 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -7.529% | 1 | 815 | +95.133% |
| 2026-06-12 | 12.4000 | 12.4300 | 12.2200 | 12.2200 | -14.545% | 16 | 827 | +80.442% |
| 2026-06-11 | 14.2000 | 14.3000 | 14.2000 | 14.3000 | +3.249% | 2 | 826 | +54.196% |
| 2026-06-10 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +48.446% | 1 | 826 | +59.206% |
| 2026-06-04 | 9.3000 | 9.3300 | 9.3000 | 9.3300 | -3.316% | 11 | 827 | +136.334% |
| 2026-06-03 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +9.659% | 4 | 827 | +128.497% |
| 2026-06-02 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -3.297% | 10 | 827 | +150.568% |
| 2026-05-29 | 9.0900 | 9.1000 | 9.0900 | 9.1000 | -0.546% | 30 | 803 | +142.308% |
| 2026-05-28 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -4.687% | 1 | 802 | +140.984% |
| 2026-05-22 | 9.6000 | 9.6000 | 9.5800 | 9.6000 | -1.235% | 7 | 796 | +129.688% |
| 2026-05-21 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +0.517% | 2 | 795 | +126.852% |
| 2026-05-20 | 9.8700 | 9.8700 | 9.6700 | 9.6700 | -7.641% | 2 | 797 | +128.025% |
| 2026-05-19 | 10.9600 | 10.9600 | 10.4500 | 10.4700 | +2.246% | 3 | 795 | +110.602% |
| 2026-05-15 | 10.6100 | 10.6100 | 10.2400 | 10.2400 | +36.352% | 27 | 777 | +115.332% |
| 2026-05-13 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -1.958% | 1 | 779 | +193.609% |
| 2026-05-12 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | -3.283% | 1 | 779 | +187.859% |
| 2026-05-11 | 7.8500 | 7.9200 | 7.8500 | 7.9200 | -5.376% | 5 | 779 | +178.409% |
| 2026-05-08 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -2.105% | 1 | 781 | +163.441% |
| 2026-05-07 | 8.0200 | 8.6500 | 8.0200 | 8.5500 | -4.469% | 7 | 781 | +157.895% |
| 2026-05-06 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -13.942% | 1 | 781 | +146.369% |
| 2026-05-05 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | +1.961% | 1 | 781 | +112.019% |
| 2026-04-30 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -3.592% | 1 | 782 | +116.176% |
| 2026-04-28 | 10.4900 | 10.5800 | 10.4900 | 10.5800 | +6.761% | 5 | 782 | +108.412% |
| 2026-04-27 | 10.0000 | 10.1000 | 9.9100 | 9.9100 | +0.405% | 12 | 784 | +122.503% |
| 2026-04-24 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +3.351% | 2 | 783 | +123.404% |
| 2026-04-22 | 9.6000 | 9.6000 | 9.4500 | 9.5500 | -6.829% | 9 | 783 | +130.890% |
| 2026-04-21 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +12.885% | 2 | 784 | +115.122% |
| 2026-04-20 | 8.9500 | 9.0800 | 8.9500 | 9.0800 | +2.483% | 132 | 784 | +142.841% |
| 2026-04-17 | 8.6500 | 8.8600 | 8.5200 | 8.8600 | -5.241% | 14 | 715 | +148.871% |
| 2026-04-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -3.608% | 1 | 713 | +135.829% |
| 2026-04-14 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -11.253% | 1 | 714 | +127.320% |
| 2026-04-13 | 11.7700 | 11.7700 | 10.9300 | 10.9300 | -0.455% | 3 | 713 | +101.738% |
| 2026-04-10 | 11.0500 | 11.0500 | 10.9700 | 10.9800 | -0.633% | 3 | 714 | +100.820% |
| 2026-04-09 | 11.4500 | 11.4500 | 11.0500 | 11.0500 | -9.943% | 6 | 713 | +99.548% |
| 2026-04-08 | 12.0100 | 12.2700 | 12.0100 | 12.2700 | -12.482% | 2 | 712 | +79.707% |
| 2026-04-07 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +5.414% | 5 | 712 | +57.275% |
| 2026-04-06 | 13.4800 | 13.4800 | 13.3000 | 13.3000 | -1.262% | 3 | 712 | +65.789% |
| 2026-04-02 | 13.4900 | 13.4900 | 13.4700 | 13.4700 | +7.331% | 4 | 715 | +63.697% |
| 2026-04-01 | 12.9000 | 12.9000 | 12.4000 | 12.5500 | -2.713% | 24 | 715 | +75.697% |
| 2026-03-31 | 13.0200 | 13.0200 | 12.9000 | 12.9000 | -12.838% | 26 | 733 | +70.930% |
| 2026-03-30 | 14.8000 | 14.8000 | 14.7500 | 14.8000 | -9.591% | 10 | 728 | +48.986% |
| 2026-03-26 | 15.7000 | 16.3700 | 15.7000 | 16.3700 | +9.425% | 22 | 738 | +34.698% |
| 2026-03-24 | 14.9500 | 14.9600 | 14.9500 | 14.9600 | -0.267% | 25 | 727 | +47.393% |
| 2026-03-23 | 14.5500 | 15.0000 | 14.5500 | 15.0000 | +6.232% | 14 | 702 | +47.000% |
| 2026-03-19 | 14.0800 | 14.1200 | 14.0800 | 14.1200 | +21.202% | 2 | 691 | +56.161% |
| 2026-03-18 | 11.8500 | 11.8500 | 11.5700 | 11.6500 | +5.430% | 3 | 692 | +89.270% |
| 2026-03-16 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +2.791% | 1 | 693 | +99.548% |
| 2026-03-12 | 10.7000 | 10.7500 | 10.6700 | 10.7500 | +1.415% | 4 | 692 | +105.116% |
| 2026-03-11 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +6.426% | 10 | 691 | +108.019% |
| 2026-03-10 | 9.9600 | 9.9600 | 9.9600 | 9.9600 | -14.138% | 1 | 691 | +121.386% |
| 2026-03-05 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -0.086% | 1 | 708 | +90.086% |
| 2026-03-04 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -4.050% | 1 | 709 | +89.922% |
| 2026-03-03 | 12.3500 | 12.4500 | 12.1000 | 12.1000 | +11.213% | 700 | 708 | +82.231% |
| 2026-03-02 | 10.9300 | 10.9300 | 10.8800 | 10.8800 | +10.457% | 2 | 916 | +102.665% |
| 2026-02-27 | 10.1500 | 10.1500 | 9.8500 | 9.8500 | -5.742% | 7 | 916 | +123.858% |
| 2026-02-25 | 10.7500 | 10.8000 | 10.3400 | 10.4500 | -16.199% | 17 | 921 | +111.005% |
| 2026-02-24 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | +2.549% | 2 | 921 | +76.824% |
| 2026-02-23 | 11.8500 | 12.4000 | 11.8500 | 12.1600 | +0.082% | 27 | 923 | +81.332% |
| 2026-02-20 | 12.0000 | 12.1500 | 12.0000 | 12.1500 | +3.846% | 3 | 943 | +81.481% |
| 2026-02-19 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -6.624% | 1 | 945 | +88.462% |
| 2026-02-17 | 12.8500 | 12.8500 | 12.5300 | 12.5300 | +12.377% | 2 | 946 | +75.978% |
| 2026-02-13 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -12.549% | 1 | 945 | +97.758% |
| 2026-02-12 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +19.606% | 1 | 945 | +72.941% |
| 2026-02-11 | 11.0600 | 11.0600 | 10.6600 | 10.6600 | -7.706% | 3 | 945 | +106.848% |
| 2026-02-09 | 11.8800 | 11.8800 | 11.5500 | 11.5500 | -12.698% | 21 | 943 | +90.909% |
| 2026-02-06 | 13.6500 | 13.6500 | 13.1500 | 13.2300 | -3.289% | 6 | 952 | +66.667% |
| 2026-02-05 | 13.8500 | 13.9700 | 13.4800 | 13.6800 | +31.412% | 7 | 954 | +61.184% |
| 2026-02-04 | 10.1500 | 10.9500 | 10.0000 | 10.4100 | -6.637% | 1,297 | 950 | +111.816% |
| 2026-02-03 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | 0.000% | 1 | 1,336 | +97.758% |
| 2026-02-02 | 12.4300 | 12.4300 | 11.1200 | 11.1500 | -1.502% | 310 | 1,336 | +97.758% |
| 2026-01-30 | 8.8600 | 11.3200 | 8.8600 | 11.3200 | +86.799% | 26 | 1,428 | +94.788% |
| 2026-01-29 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -2.258% | 12 | 1,413 | +263.861% |
| 2026-01-28 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -5.918% | 1 | 1,401 | +255.645% |
| 2026-01-26 | 6.2000 | 6.5900 | 6.2000 | 6.5900 | -0.152% | 7 | 1,400 | +234.598% |
| 2026-01-23 | 6.5300 | 6.6000 | 6.5300 | 6.6000 | -17.706% | 11 | 1,395 | +234.091% |
| 2026-01-20 | 7.8900 | 8.0200 | 7.8700 | 8.0200 | -13.203% | 11 | 1,395 | +174.938% |
| 2026-01-16 | 9.4200 | 9.4200 | 9.2400 | 9.2400 | +7.818% | 11 | 1,400 | +138.636% |
| 2026-01-15 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +0.824% | 10 | 1,400 | +157.293% |
| 2026-01-14 | 8.7500 | 9.0500 | 8.4800 | 8.5000 | -9.091% | 1,206 | 1,400 | +159.412% |
| 2026-01-13 | 8.7700 | 9.3500 | 8.7700 | 9.3500 | -12.124% | 11 | 198 | +135.829% |
| 2026-01-09 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | -12.211% | 10 | 198 | +107.237% |
| 2026-01-08 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | +6.409% | 1 | 208 | +81.931% |
| 2026-01-07 | 11.5000 | 11.8000 | 11.2600 | 11.3900 | +7.453% | 13 | 207 | +93.591% |
| 2026-01-06 | 10.8900 | 10.8900 | 10.6000 | 10.6000 | -9.941% | 3 | 209 | +108.019% |
| 2026-01-05 | 11.6000 | 11.7700 | 11.6000 | 11.7700 | -9.112% | 25 | 209 | +87.341% |
| 2026-01-02 | 13.0500 | 13.0500 | 12.8000 | 12.9500 | -1.894% | 5 | 199 | +70.270% |
| 2025-12-31 | 12.9500 | 13.2600 | 12.9000 | 13.2000 | +9.453% | 33 | 198 | +67.045% |
| 2025-12-30 | 12.0500 | 12.3100 | 11.7500 | 12.0600 | -13.857% | 197 | 198 | +82.836% |
| 2025-12-29 | 13.4000 | 14.0000 | 13.4000 | 14.0000 | +15.132% | 27 | 58 | +57.500% |
| 2025-12-26 | 12.1800 | 12.4100 | 12.1000 | 12.1600 | -28.344% | 114 | 58 | +81.332% |
| 2025-12-12 | 18.1500 | 18.1500 | 16.8500 | 16.9700 | +10.338% | 10 | 3 | +29.935% |
| 2025-12-11 | 15.5700 | 15.7300 | 15.3800 | 15.3800 | 0.000% | 10 | 10 | +43.368% |