SLV270115P00071000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | +4.211% | 1 | 652 | 0.000% |
| 2026-10-23 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | +28.959% | 2 | 654 | +4.211% |
| 2026-10-13 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | +8.600% | 1 | 721 | +34.389% |
| 2026-10-09 | 16.3200 | 16.3200 | 16.2800 | 16.2800 | -9.050% | 4 | 719 | +45.946% |
| 2026-10-08 | 17.6000 | 18.0600 | 17.6000 | 17.9000 | +8.815% | 28 | 722 | +32.737% |
| 2026-09-29 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +29.020% | 4 | 718 | +44.438% |
| 2026-09-22 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -3.042% | 2 | 718 | +86.353% |
| 2026-09-18 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -10.847% | 38 | 701 | +80.684% |
| 2026-09-16 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -4.839% | 8 | 702 | +61.085% |
| 2026-09-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +17.602% | 1 | 702 | +53.290% |
| 2026-09-09 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -1.125% | 80 | 702 | +80.273% |
| 2026-08-26 | 13.3300 | 13.3300 | 13.3300 | 13.3300 | +7.068% | 13 | 709 | +78.245% |
| 2026-08-21 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -14.726% | 82 | 628 | +90.843% |
| 2026-08-12 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -9.877% | 60 | 568 | +62.740% |
| 2026-08-07 | 15.9800 | 16.2000 | 15.9800 | 16.2000 | -5.429% | 17 | 560 | +46.667% |
| 2026-08-06 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +1.421% | 1 | 561 | +38.704% |
| 2026-08-05 | 16.8000 | 16.8900 | 16.8000 | 16.8900 | -16.510% | 2 | 562 | +40.675% |
| 2026-07-31 | 20.2300 | 20.2300 | 20.2300 | 20.2300 | -2.129% | 15 | 547 | +17.449% |
| 2026-07-28 | 20.6800 | 20.6800 | 20.6700 | 20.6700 | +6.546% | 2 | 547 | +14.949% |
| 2026-07-27 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -6.280% | 1 | 546 | +22.474% |
| 2026-07-20 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +8.547% | 5 | 541 | +14.783% |
| 2026-07-01 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -2.255% | 1 | 541 | +24.594% |
| 2026-06-26 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | -1.165% | 1 | 541 | +21.784% |
| 2026-06-25 | 19.7400 | 19.7400 | 19.7400 | 19.7400 | +2.545% | 1 | 542 | +20.365% |
| 2026-06-24 | 19.3100 | 19.3100 | 19.2500 | 19.2500 | +26.812% | 22 | 523 | +23.429% |
| 2026-06-22 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +19.716% | 1 | 523 | +56.522% |
| 2026-06-16 | 12.9000 | 12.9000 | 12.6800 | 12.6800 | -9.169% | 10 | 523 | +87.382% |
| 2026-06-08 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | +19.828% | 1 | 524 | +70.201% |
| 2026-06-03 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +1.304% | 100 | 615 | +103.948% |
| 2026-05-22 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.542% | 1 | 616 | +106.609% |
| 2026-05-18 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -4.992% | 100 | 516 | +101.356% |
| 2026-05-15 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +39.082% | 1 | 516 | +91.304% |
| 2026-05-13 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -2.617% | 1 | 517 | +166.069% |
| 2026-05-12 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -1.925% | 1 | 517 | +159.106% |
| 2026-05-11 | 9.1200 | 9.3500 | 9.1200 | 9.3500 | -7.242% | 12 | 525 | +154.118% |
| 2026-05-08 | 9.8500 | 10.0800 | 9.8500 | 10.0800 | +2.335% | 8 | 517 | +135.714% |
| 2026-05-07 | 9.5700 | 9.8500 | 9.5500 | 9.8500 | -8.372% | 217 | 517 | +141.218% |
| 2026-05-06 | 10.8000 | 10.8000 | 10.7500 | 10.7500 | -3.587% | 4 | 305 | +121.023% |
| 2026-05-01 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -7.469% | 1 | 304 | +113.094% |
| 2026-04-30 | 12.3500 | 12.3500 | 12.0500 | 12.0500 | -7.663% | 16 | 304 | +97.178% |
| 2026-04-29 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +1.953% | 5 | 304 | +82.069% |
| 2026-04-28 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +13.274% | 1 | 302 | +85.625% |
| 2026-04-22 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -8.130% | 1 | 303 | +110.265% |
| 2026-04-21 | 10.8800 | 12.3000 | 10.8800 | 12.3000 | +14.953% | 24 | 304 | +93.171% |
| 2026-04-20 | 10.5000 | 10.7000 | 10.5000 | 10.7000 | +3.382% | 4 | 289 | +122.056% |
| 2026-04-17 | 10.3500 | 10.3500 | 10.1100 | 10.3500 | -8.811% | 16 | 285 | +129.565% |
| 2026-04-16 | 11.1000 | 11.3500 | 11.1000 | 11.3500 | -0.613% | 12 | 284 | +109.339% |
| 2026-04-15 | 11.3000 | 11.4200 | 11.3000 | 11.4200 | +1.062% | 2 | 294 | +108.056% |
| 2026-04-14 | 11.4500 | 11.4500 | 11.3000 | 11.3000 | -26.623% | 16 | 296 | +110.265% |
| 2026-04-06 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -2.346% | 1 | 292 | +54.286% |
| 2026-04-02 | 16.5000 | 16.5000 | 15.7700 | 15.7700 | +11.056% | 2 | 291 | +50.666% |
| 2026-04-01 | 14.2100 | 14.2100 | 14.2000 | 14.2000 | -3.729% | 3 | 291 | +67.324% |
| 2026-03-31 | 15.4100 | 15.4100 | 14.7500 | 14.7500 | -14.641% | 2 | 290 | +61.085% |
| 2026-03-26 | 17.2800 | 17.2800 | 17.2800 | 17.2800 | +6.012% | 1 | 290 | +37.500% |
| 2026-03-23 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -5.398% | 1 | 290 | +45.767% |
| 2026-03-20 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +28.104% | 10 | 290 | +37.899% |
| 2026-03-18 | 13.5600 | 13.5600 | 13.4500 | 13.4500 | +5.906% | 2 | 300 | +76.654% |
| 2026-03-16 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +11.894% | 15 | 300 | +87.087% |
| 2026-03-10 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -8.835% | 1 | 318 | +109.339% |
| 2026-03-09 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +7.792% | 1 | 319 | +90.843% |
| 2026-02-27 | 11.6300 | 11.6800 | 11.5500 | 11.5500 | -10.047% | 3 | 348 | +105.714% |
| 2026-02-26 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | +3.548% | 1 | 349 | +85.047% |
| 2026-02-25 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -17.333% | 1 | 350 | +91.613% |
| 2026-02-23 | 14.9300 | 15.0000 | 14.9300 | 15.0000 | +7.991% | 6 | 350 | +58.400% |
| 2026-02-20 | 13.8000 | 13.8900 | 13.8000 | 13.8900 | -7.090% | 11 | 353 | +71.058% |
| 2026-02-17 | 14.9000 | 14.9500 | 14.9000 | 14.9500 | +12.830% | 2 | 352 | +58.930% |
| 2026-02-12 | 14.6500 | 14.6500 | 13.2000 | 13.2500 | +4.743% | 6 | 352 | +79.321% |
| 2026-02-11 | 12.8000 | 12.8000 | 12.6500 | 12.6500 | -5.597% | 2 | 346 | +87.826% |
| 2026-02-10 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.190% | 1 | 345 | +77.313% |
| 2026-02-09 | 14.1000 | 14.1000 | 13.7000 | 13.7000 | -9.571% | 26 | 344 | +73.431% |
| 2026-02-06 | 15.0700 | 15.6500 | 15.0700 | 15.1500 | -7.622% | 135 | 346 | +56.832% |
| 2026-02-05 | 15.8900 | 16.4000 | 14.7800 | 16.4000 | +26.641% | 6 | 341 | +44.878% |
| 2026-02-03 | 11.6500 | 12.9500 | 11.6500 | 12.9500 | -0.154% | 31 | 344 | +83.475% |
| 2026-02-02 | 13.7700 | 14.5000 | 12.9700 | 12.9700 | -2.992% | 142 | 344 | +83.192% |
| 2026-01-30 | 11.3000 | 14.5000 | 11.3000 | 13.3700 | +77.793% | 13 | 273 | +77.711% |
| 2026-01-29 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +4.735% | 1 | 262 | +215.957% |
| 2026-01-28 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -9.343% | 1 | 261 | +230.919% |
| 2026-01-27 | 7.9700 | 7.9700 | 7.9200 | 7.9200 | +5.600% | 22 | 262 | +200.000% |
| 2026-01-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -11.348% | 1 | 262 | +216.800% |
| 2026-01-22 | 8.4200 | 8.4600 | 8.4000 | 8.4600 | -9.712% | 5 | 261 | +180.851% |
| 2026-01-20 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -13.879% | 1 | 261 | +153.575% |
| 2026-01-16 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +8.259% | 2 | 261 | +118.382% |
| 2026-01-15 | 10.6000 | 10.6000 | 10.0500 | 10.0500 | -0.985% | 14 | 261 | +136.418% |
| 2026-01-14 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.791% | 3 | 264 | +134.089% |
| 2026-01-13 | 10.3000 | 10.5500 | 10.3000 | 10.5500 | -4.697% | 201 | 261 | +125.213% |
| 2026-01-12 | 10.9600 | 11.0700 | 10.9000 | 11.0700 | -10.000% | 29 | 136 | +114.634% |
| 2026-01-09 | 12.4100 | 12.4100 | 12.3000 | 12.3000 | -4.131% | 2 | 110 | +93.171% |
| 2026-01-07 | 13.7500 | 13.7500 | 12.8300 | 12.8300 | +2.231% | 36 | 110 | +85.191% |
| 2026-01-06 | 12.7000 | 12.7000 | 12.5500 | 12.5500 | -22.291% | 45 | 110 | +89.323% |
| 2025-12-31 | 14.9500 | 16.1500 | 14.9500 | 16.1500 | +2.801% | 82 | 6 | +47.121% |
| 2025-12-29 | 15.1500 | 15.7100 | 15.1500 | 15.7100 | +12.375% | 5 | 6 | +51.241% |
| 2025-12-26 | 13.9000 | 13.9800 | 13.9000 | 13.9800 | -26.691% | 8 | 7 | +69.957% |
| 2025-12-12 | 19.0500 | 19.4300 | 18.8600 | 19.0700 | +7.075% | 10 | 3 | +24.594% |
| 2025-12-11 | 17.8900 | 18.0600 | 17.7700 | 17.8100 | 0.000% | 10 | 10 | +33.408% |