SLV270319C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | +5.556% | 124 | 31,303 | 0.000% |
| 2026-10-30 | 0.1800 | 0.1900 | 0.1700 | 0.1800 | -5.263% | 1,127 | 30,291 | +5.556% |
| 2026-10-29 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -9.524% | 21 | 30,285 | 0.000% |
| 2026-10-28 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -8.696% | 132 | 30,467 | -9.524% |
| 2026-10-27 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +4.545% | 354 | 30,334 | -17.391% |
| 2026-10-26 | 0.2200 | 0.2300 | 0.2200 | 0.2200 | -8.333% | 54 | 30,325 | -13.636% |
| 2026-10-23 | 0.2500 | 0.2500 | 0.2300 | 0.2400 | -4.000% | 666 | 29,804 | -20.833% |
| 2026-10-22 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | -7.407% | 2,855 | 28,996 | -24.000% |
| 2026-10-21 | 0.2500 | 0.2800 | 0.2500 | 0.2700 | 0.000% | 117 | 28,996 | -29.630% |
| 2026-10-20 | 0.2800 | 0.3000 | 0.2700 | 0.2700 | 0.000% | 45 | 28,960 | -29.630% |
| 2026-10-19 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -12.903% | 389 | 28,755 | -29.630% |
| 2026-10-16 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | -3.125% | 101 | 28,732 | -38.710% |
| 2026-10-15 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +14.286% | 374 | 28,684 | -40.625% |
| 2026-10-14 | 0.2900 | 0.3000 | 0.2700 | 0.2800 | -20.000% | 659 | 28,850 | -32.143% |
| 2026-10-13 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | -5.405% | 203 | 28,850 | -45.714% |
| 2026-10-12 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | -2.632% | 141 | 28,892 | -48.649% |
| 2026-10-09 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | +2.703% | 716 | 28,646 | -50.000% |
| 2026-10-08 | 0.3900 | 0.4100 | 0.3400 | 0.3700 | -5.128% | 1,385 | 28,733 | -48.649% |
| 2026-10-07 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | -18.750% | 828 | 28,825 | -51.282% |
| 2026-10-06 | 0.4300 | 0.4800 | 0.4300 | 0.4800 | +11.628% | 1,156 | 28,525 | -60.417% |
| 2026-10-05 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | -4.444% | 422 | 28,526 | -55.814% |
| 2026-10-02 | 0.4900 | 0.5000 | 0.4300 | 0.4500 | -4.255% | 472 | 28,458 | -57.778% |
| 2026-10-01 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | -2.083% | 137 | 28,434 | -59.574% |
| 2026-09-30 | 0.5200 | 0.5200 | 0.4700 | 0.4800 | -9.434% | 65 | 28,471 | -60.417% |
| 2026-09-29 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 0.000% | 1,051 | 28,798 | -64.151% |
| 2026-09-28 | 0.6100 | 0.6300 | 0.5200 | 0.5300 | -28.378% | 722 | 28,619 | -64.151% |
| 2026-09-25 | 0.7800 | 0.8000 | 0.7300 | 0.7400 | -6.329% | 100 | 28,598 | -74.324% |
| 2026-09-24 | 0.8400 | 0.8400 | 0.7700 | 0.7900 | -10.227% | 5,462 | 29,997 | -75.949% |
| 2026-09-23 | 0.9800 | 0.9800 | 0.8800 | 0.8800 | -29.032% | 311 | 30,009 | -78.409% |
| 2026-09-22 | 1.0400 | 1.2400 | 0.9900 | 1.2400 | +8.772% | 3,601 | 30,819 | -84.677% |
| 2026-09-21 | 1.2000 | 1.2300 | 1.0800 | 1.1400 | -9.524% | 1,143 | 30,851 | -83.333% |
| 2026-09-18 | 1.3100 | 1.3200 | 1.2100 | 1.2600 | 0.000% | 231 | 30,833 | -84.921% |
| 2026-09-17 | 1.3400 | 1.3800 | 1.2400 | 1.2600 | +12.500% | 647 | 30,600 | -84.921% |
| 2026-09-16 | 1.3000 | 1.3300 | 1.0500 | 1.1200 | -6.667% | 267 | 30,577 | -83.036% |
| 2026-09-15 | 1.1800 | 1.2600 | 1.1800 | 1.2000 | -3.226% | 1,357 | 30,719 | -84.167% |
| 2026-09-14 | 1.2000 | 1.2800 | 1.1300 | 1.2400 | -4.615% | 3,072 | 31,766 | -84.677% |
| 2026-09-11 | 1.4400 | 1.4400 | 1.3000 | 1.3000 | -0.763% | 299 | 31,507 | -85.385% |
| 2026-09-10 | 1.4800 | 1.5300 | 1.3100 | 1.3100 | -29.570% | 228 | 31,417 | -85.496% |
| 2026-09-09 | 1.8400 | 2.0300 | 1.8400 | 1.8600 | +14.110% | 268 | 31,402 | -89.785% |
| 2026-09-08 | 1.6500 | 1.7200 | 1.6200 | 1.6300 | -4.678% | 131 | 31,353 | -88.344% |
| 2026-09-04 | 1.6600 | 1.7700 | 1.6600 | 1.7100 | -14.925% | 85 | 31,308 | -88.889% |
| 2026-09-03 | 1.7400 | 2.0100 | 1.6600 | 2.0100 | +25.625% | 144 | 31,254 | -90.547% |
| 2026-09-02 | 1.6000 | 1.6300 | 1.5100 | 1.6000 | +13.475% | 4,122 | 31,026 | -88.125% |
| 2026-09-01 | 1.4800 | 1.5400 | 1.4100 | 1.4100 | -18.966% | 1,766 | 32,203 | -86.525% |
| 2026-08-31 | 1.8000 | 1.8000 | 1.7000 | 1.7400 | -5.946% | 133 | 32,153 | -89.080% |
| 2026-08-28 | 2.6500 | 2.7100 | 1.8000 | 1.8500 | -23.868% | 512 | 32,051 | -89.730% |
| 2026-08-27 | 2.3200 | 2.5000 | 2.3200 | 2.4300 | +8.969% | 71 | 32,030 | -92.181% |
| 2026-08-26 | 2.3100 | 2.3100 | 2.1900 | 2.2300 | -7.083% | 55 | 31,980 | -91.480% |
| 2026-08-25 | 2.3500 | 2.4200 | 2.1700 | 2.4000 | -2.439% | 59 | 31,933 | -92.083% |
| 2026-08-24 | 2.5200 | 2.5500 | 2.3600 | 2.4600 | -2.381% | 3,532 | 29,230 | -92.276% |
| 2026-08-21 | 2.6100 | 2.6100 | 2.4300 | 2.5200 | +11.504% | 231 | 29,162 | -92.460% |
| 2026-08-20 | 1.9100 | 2.4400 | 1.9100 | 2.2600 | +15.897% | 3,498 | 26,787 | -91.593% |
| 2026-08-19 | 1.7300 | 1.9600 | 1.6900 | 1.9500 | +34.483% | 204 | 26,739 | -90.256% |
| 2026-08-18 | 1.5400 | 1.5500 | 1.4500 | 1.4500 | -21.622% | 8,772 | 32,570 | -86.897% |
| 2026-08-17 | 1.8200 | 1.9400 | 1.8200 | 1.8500 | +6.322% | 29 | 32,553 | -89.730% |
| 2026-08-14 | 1.7500 | 1.8600 | 1.7400 | 1.7400 | +0.578% | 60 | 32,520 | -89.080% |
| 2026-08-13 | 2.0100 | 2.0100 | 1.7100 | 1.7300 | -18.396% | 344 | 32,419 | -89.017% |
| 2026-08-12 | 2.2100 | 2.3500 | 2.0900 | 2.1200 | +5.473% | 8,454 | 26,012 | -91.038% |
| 2026-08-11 | 2.0000 | 2.1000 | 1.9500 | 2.0100 | -8.636% | 1,381 | 25,897 | -90.547% |
| 2026-08-10 | 1.7700 | 2.2500 | 1.7600 | 2.2000 | +28.655% | 5,630 | 20,639 | -91.364% |
| 2026-08-07 | 1.8100 | 1.8400 | 1.6200 | 1.7100 | +17.931% | 5,030 | 16,303 | -88.889% |
| 2026-08-06 | 1.4600 | 1.4600 | 1.3600 | 1.4500 | -5.229% | 16 | 16,421 | -86.897% |
| 2026-08-05 | 1.4800 | 1.6100 | 1.4800 | 1.5300 | +22.400% | 1,864 | 15,967 | -87.582% |
| 2026-08-04 | 1.2800 | 1.3000 | 1.1800 | 1.2500 | +14.679% | 973 | 15,151 | -84.800% |
| 2026-08-03 | 1.0800 | 1.0900 | 1.0300 | 1.0900 | -5.217% | 25 | 15,153 | -82.569% |
| 2026-07-31 | 1.1200 | 1.1500 | 1.1000 | 1.1500 | -10.156% | 35 | 15,221 | -83.478% |
| 2026-07-30 | 1.2000 | 1.2800 | 1.1600 | 1.2800 | +14.286% | 781 | 14,579 | -85.156% |
| 2026-07-29 | 1.1200 | 1.1700 | 1.1000 | 1.1200 | -2.609% | 10 | 14,575 | -83.036% |
| 2026-07-28 | 1.1300 | 1.1700 | 1.1300 | 1.1500 | -8.730% | 4 | 14,575 | -83.478% |
| 2026-07-27 | 1.3600 | 1.3600 | 1.2600 | 1.2600 | -5.263% | 23 | 14,575 | -84.921% |
| 2026-07-23 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | -15.287% | 11 | 14,575 | -85.714% |
| 2026-07-22 | 1.4400 | 1.5900 | 1.4100 | 1.5700 | +19.847% | 14 | 14,582 | -87.898% |
| 2026-07-21 | 1.3700 | 1.3700 | 1.2800 | 1.3100 | +16.964% | 222 | 14,418 | -85.496% |
| 2026-07-20 | 1.2000 | 1.2100 | 1.1200 | 1.1200 | -5.085% | 7 | 14,418 | -83.036% |
| 2026-07-17 | 1.1400 | 1.1900 | 1.1400 | 1.1800 | 0.000% | 47 | 14,452 | -83.898% |
| 2026-07-16 | 1.2000 | 1.2100 | 1.1500 | 1.1800 | -11.278% | 96 | 14,399 | -83.898% |
| 2026-07-15 | 1.3200 | 1.3300 | 1.2400 | 1.3300 | -9.524% | 81 | 14,384 | -85.714% |
| 2026-07-14 | 1.4500 | 1.5000 | 1.4200 | 1.4700 | +11.364% | 25 | 14,360 | -87.075% |
| 2026-07-13 | 1.4300 | 1.4300 | 1.3200 | 1.3200 | -14.839% | 261 | 14,163 | -85.606% |
| 2026-07-10 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | -6.061% | 21 | 14,142 | -87.742% |
| 2026-07-09 | 1.7400 | 1.7400 | 1.6200 | 1.6500 | +12.245% | 178 | 14,041 | -88.485% |
| 2026-07-08 | 1.5000 | 1.5700 | 1.4300 | 1.4700 | -14.535% | 30 | 14,045 | -87.075% |
| 2026-07-07 | 1.8000 | 1.8000 | 1.6500 | 1.7200 | -10.417% | 89 | 13,998 | -88.953% |
| 2026-07-06 | 1.8700 | 1.9500 | 1.8700 | 1.9200 | +1.053% | 23 | 13,978 | -90.104% |
| 2026-07-02 | 1.9800 | 1.9800 | 1.8000 | 1.9000 | +5.556% | 40 | 13,976 | -90.000% |
| 2026-07-01 | 1.6900 | 1.9100 | 1.6900 | 1.8000 | +5.263% | 3,051 | 10,925 | -89.444% |
| 2026-06-30 | 1.6100 | 1.7700 | 1.6100 | 1.7100 | +11.765% | 104 | 10,863 | -88.889% |
| 2026-06-29 | 1.5500 | 1.5500 | 1.4900 | 1.5300 | -7.273% | 57 | 10,830 | -87.582% |
| 2026-06-26 | 1.6500 | 1.7400 | 1.6400 | 1.6500 | +1.227% | 308 | 10,768 | -88.485% |
| 2026-06-25 | 1.6200 | 1.6500 | 1.6200 | 1.6300 | +7.237% | 32 | 10,737 | -88.344% |
| 2026-06-24 | 1.5300 | 1.6000 | 1.4500 | 1.5200 | -12.644% | 2,092 | 9,195 | -87.500% |
| 2026-06-23 | 1.8800 | 1.9000 | 1.7000 | 1.7400 | -20.909% | 41 | 9,164 | -89.080% |
| 2026-06-22 | 2.6400 | 2.6400 | 2.1700 | 2.2000 | -10.931% | 226 | 9,015 | -91.364% |
| 2026-06-18 | 2.7000 | 2.7000 | 2.4700 | 2.4700 | -15.700% | 14 | 9,082 | -92.308% |
| 2026-06-17 | 3.3000 | 3.6500 | 2.9300 | 2.9300 | -8.438% | 2,830 | 6,804 | -93.515% |
| 2026-06-16 | 3.1000 | 3.2000 | 3.0500 | 3.2000 | -4.478% | 47 | 6,758 | -94.063% |
| 2026-06-15 | 3.5800 | 3.6300 | 3.3300 | 3.3500 | +8.065% | 1,302 | 5,483 | -94.328% |
| 2026-06-12 | 2.9600 | 3.1000 | 2.8200 | 3.1000 | +6.164% | 19 | 5,466 | -93.871% |
| 2026-06-11 | 2.4200 | 2.9200 | 2.4200 | 2.9200 | +19.184% | 1,037 | 4,433 | -93.493% |
| 2026-06-10 | 2.5000 | 2.6300 | 2.4200 | 2.4500 | -2.778% | 248 | 4,190 | -92.245% |
| 2026-06-09 | 3.0000 | 3.0000 | 2.3900 | 2.5200 | -16.000% | 1,187 | 3,063 | -92.460% |
| 2026-06-08 | 3.0700 | 3.0700 | 2.9900 | 3.0000 | +2.389% | 129 | 2,967 | -93.667% |
| 2026-06-05 | 3.5900 | 3.6400 | 2.9300 | 2.9300 | -32.644% | 170 | 2,929 | -93.515% |
| 2026-06-04 | 4.5800 | 4.6500 | 4.3500 | 4.3500 | 0.000% | 46 | 2,914 | -95.632% |
| 2026-06-03 | 4.6500 | 4.6500 | 4.3500 | 4.3500 | -12.121% | 75 | 2,944 | -95.632% |
| 2026-06-02 | 5.1500 | 5.1500 | 4.9000 | 4.9500 | +2.062% | 18 | 2,943 | -96.162% |
| 2026-06-01 | 4.9500 | 5.0000 | 4.7500 | 4.8500 | -8.491% | 244 | 2,966 | -96.082% |
| 2026-05-29 | 4.9800 | 5.3000 | 4.9500 | 5.3000 | -0.376% | 28 | 2,939 | -96.415% |
| 2026-05-28 | 4.5700 | 5.3200 | 4.5700 | 5.3200 | +6.400% | 114 | 2,845 | -96.429% |
| 2026-05-27 | 5.0500 | 5.1200 | 4.9400 | 5.0000 | -14.530% | 136 | 2,827 | -96.200% |
| 2026-05-26 | 5.7000 | 5.8500 | 5.5600 | 5.8500 | +4.464% | 1,101 | 1,779 | -96.752% |
| 2026-05-22 | 5.5300 | 5.7500 | 5.5300 | 5.6000 | -8.347% | 153 | 1,649 | -96.607% |
| 2026-05-21 | 5.4500 | 6.1100 | 5.4500 | 6.1100 | +1.833% | 33 | 1,648 | -96.890% |
| 2026-05-20 | 5.6900 | 6.1000 | 5.5000 | 6.0000 | +5.263% | 50 | 1,634 | -96.833% |
| 2026-05-19 | 5.8500 | 5.9600 | 5.7000 | 5.7000 | -16.545% | 44 | 1,618 | -96.667% |
| 2026-05-18 | 7.0500 | 7.0500 | 6.6000 | 6.8300 | -0.292% | 48 | 1,614 | -97.218% |
| 2026-05-15 | 7.0000 | 7.1500 | 6.8000 | 6.8500 | -29.016% | 216 | 1,548 | -97.226% |
| 2026-05-14 | 10.0000 | 10.0000 | 9.5300 | 9.6500 | -15.867% | 112 | 1,446 | -98.031% |
| 2026-05-13 | 10.9500 | 12.0000 | 10.8100 | 11.4700 | +8.720% | 49 | 1,451 | -98.344% |
| 2026-05-12 | 9.8500 | 10.5500 | 9.0000 | 10.5500 | -0.472% | 110 | 1,376 | -98.199% |
| 2026-05-11 | 9.9700 | 10.6000 | 9.6000 | 10.6000 | +40.397% | 310 | 1,167 | -98.208% |
| 2026-05-08 | 7.9000 | 7.9000 | 7.4500 | 7.5500 | +5.594% | 43 | 1,167 | -97.483% |
| 2026-05-07 | 7.3000 | 7.8900 | 7.1500 | 7.1500 | +17.599% | 93 | 1,127 | -97.343% |
| 2026-05-06 | 5.8800 | 6.0900 | 5.8700 | 6.0800 | +25.361% | 40 | 1,122 | -96.875% |
| 2026-05-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.253% | 1 | 1,105 | -96.082% |
| 2026-05-04 | 4.8500 | 5.1000 | 4.7900 | 4.7900 | -10.801% | 333 | 1,104 | -96.033% |
| 2026-05-01 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +9.592% | 4 | 936 | -96.462% |
| 2026-04-30 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +7.692% | 8 | 936 | -96.122% |
| 2026-04-29 | 4.5000 | 4.6500 | 4.5000 | 4.5500 | -9.901% | 133 | 935 | -95.824% |
| 2026-04-28 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | -14.407% | 15 | 931 | -96.238% |
| 2026-04-27 | 5.9900 | 5.9900 | 5.9000 | 5.9000 | -7.813% | 9 | 922 | -96.780% |
| 2026-04-24 | 6.4000 | 6.4500 | 6.4000 | 6.4000 | -0.775% | 5 | 917 | -97.031% |
| 2026-04-23 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.194% | 6 | 916 | -97.054% |
| 2026-04-22 | 7.0500 | 7.1000 | 6.9500 | 6.9500 | +6.923% | 62 | 915 | -97.266% |
| 2026-04-21 | 7.3000 | 7.3000 | 6.5000 | 6.5000 | -18.851% | 6 | 906 | -97.077% |
| 2026-04-20 | 8.2000 | 8.2000 | 7.8500 | 8.0100 | -7.399% | 54 | 906 | -97.628% |
| 2026-04-17 | 8.8000 | 9.1500 | 8.5800 | 8.6500 | +12.192% | 124 | 906 | -97.803% |
| 2026-04-16 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -7.665% | 2 | 851 | -97.536% |
| 2026-04-15 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +5.296% | 1 | 853 | -97.725% |
| 2026-04-14 | 7.8000 | 7.9300 | 7.7500 | 7.9300 | +16.618% | 14 | 853 | -97.604% |
| 2026-04-13 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | -5.556% | 8 | 853 | -97.206% |
| 2026-04-10 | 7.3500 | 7.3500 | 7.1700 | 7.2000 | -1.370% | 3 | 852 | -97.361% |
| 2026-04-09 | 7.1500 | 7.3000 | 7.1500 | 7.3000 | +1.389% | 8 | 850 | -97.397% |
| 2026-04-08 | 8.0000 | 8.0000 | 7.2000 | 7.2000 | +10.260% | 37 | 843 | -97.361% |
| 2026-04-07 | 6.7500 | 6.7500 | 6.2500 | 6.5300 | -9.306% | 26 | 829 | -97.090% |
| 2026-04-06 | 7.1000 | 7.2000 | 7.0000 | 7.2000 | 0.000% | 29 | 834 | -97.361% |
| 2026-04-02 | 6.6000 | 7.3000 | 6.5900 | 7.2000 | -9.320% | 56 | 1,002 | -97.361% |
| 2026-04-01 | 7.8400 | 7.9400 | 7.8400 | 7.9400 | -3.171% | 18 | 1,002 | -97.607% |
| 2026-03-31 | 7.6500 | 8.2100 | 7.6000 | 8.2000 | +15.331% | 87 | 1,002 | -97.683% |
| 2026-03-30 | 7.1500 | 7.3200 | 7.1100 | 7.1100 | +3.043% | 90 | 951 | -97.328% |
| 2026-03-27 | 6.4500 | 7.5000 | 6.4500 | 6.9000 | +15.000% | 758 | 882 | -97.246% |
| 2026-03-26 | 6.6700 | 6.6700 | 6.0000 | 6.0000 | -17.127% | 7 | 619 | -96.833% |
| 2026-03-25 | 7.5000 | 7.6000 | 7.1900 | 7.2400 | +9.863% | 67 | 622 | -97.376% |
| 2026-03-24 | 6.2500 | 6.5900 | 6.2500 | 6.5900 | +10.756% | 22 | 566 | -97.117% |
| 2026-03-23 | 5.7700 | 5.9500 | 5.4900 | 5.9500 | +7.790% | 3 | 547 | -96.807% |
| 2026-03-20 | 6.3300 | 6.3300 | 5.5200 | 5.5200 | -18.824% | 217 | 547 | -96.558% |
| 2026-03-19 | 5.7300 | 6.8000 | 5.7300 | 6.8000 | -17.576% | 652 | 546 | -97.206% |
| 2026-03-18 | 8.8200 | 8.8200 | 8.2500 | 8.2500 | -18.719% | 383 | 393 | -97.697% |
| 2026-03-17 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -5.140% | 1 | 11 | -98.128% |
| 2026-03-16 | 10.4000 | 10.7500 | 10.4000 | 10.7000 | -4.464% | 3 | 10 | -98.224% |
| 2026-03-13 | 12.6000 | 12.6000 | 11.2000 | 11.2000 | -20.567% | 3 | 9 | -98.304% |
| 2026-03-12 | 13.9300 | 14.1000 | 13.9300 | 14.1000 | +3.676% | 2 | 7 | -98.652% |
| 2026-03-11 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -11.974% | 1 | 7 | -98.603% |
| 2026-03-10 | 15.2200 | 15.5800 | 15.2200 | 15.4500 | 0.000% | 7 | 7 | -98.770% |