SLV270319C00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 16.80 | 16.86 | 16.62 | 16.71 | +8.155% | 21 | 16,509 | 0.000% |
| 2026-10-30 | 15.40 | 15.75 | 15.10 | 15.45 | -12.810% | 155 | 16,443 | +8.155% |
| 2026-10-29 | 17.50 | 17.72 | 17.50 | 17.72 | -20.538% | 5 | 16,441 | -5.700% |
| 2026-10-16 | 22.30 | 22.30 | 22.30 | 22.30 | +6.444% | 1 | 16,441 | -25.067% |
| 2026-10-14 | 21.05 | 21.05 | 20.95 | 20.95 | -13.071% | 2 | 16,441 | -20.239% |
| 2026-10-13 | 24.10 | 24.10 | 24.10 | 24.10 | -8.015% | 1 | 16,441 | -30.664% |
| 2026-10-06 | 26.20 | 26.20 | 26.20 | 26.20 | +1.550% | 10 | 16,441 | -36.221% |
| 2026-09-29 | 25.80 | 25.80 | 25.80 | 25.80 | +0.389% | 1 | 16,442 | -35.233% |
| 2026-09-28 | 26.00 | 26.00 | 25.55 | 25.70 | -11.379% | 17 | 16,444 | -34.981% |
| 2026-09-23 | 29.00 | 29.00 | 29.00 | 29.00 | +4.505% | 5 | 16,444 | -42.379% |
| 2026-09-15 | 27.80 | 27.80 | 27.75 | 27.75 | +2.022% | 10 | 16,434 | -39.784% |
| 2026-09-14 | 27.20 | 27.20 | 27.20 | 27.20 | -3.272% | 5 | 16,434 | -38.566% |
| 2026-09-10 | 28.71 | 28.80 | 27.95 | 28.12 | -10.016% | 4,312 | 13,998 | -40.576% |
| 2026-09-09 | 31.80 | 31.80 | 31.22 | 31.25 | +2.526% | 704 | 13,294 | -46.528% |
| 2026-09-08 | 30.48 | 30.48 | 30.48 | 30.48 | +0.428% | 10 | 13,294 | -45.177% |
| 2026-09-04 | 30.43 | 30.43 | 30.35 | 30.35 | -2.568% | 27 | 13,278 | -44.942% |
| 2026-09-03 | 30.39 | 31.50 | 30.39 | 31.15 | +5.201% | 1,652 | 11,638 | -46.356% |
| 2026-09-02 | 29.30 | 29.61 | 29.30 | 29.61 | +3.749% | 2,925 | 8,725 | -43.566% |
| 2026-09-01 | 29.22 | 29.62 | 28.50 | 28.54 | -6.732% | 1,964 | 6,753 | -41.451% |
| 2026-08-31 | 30.50 | 30.70 | 30.26 | 30.60 | -5.116% | 1,896 | 4,867 | -45.392% |
| 2026-08-20 | 31.03 | 32.25 | 31.03 | 32.25 | +6.682% | 15 | 4,857 | -48.186% |
| 2026-08-19 | 30.21 | 30.23 | 30.16 | 30.23 | +7.580% | 10 | 4,847 | -44.724% |
| 2026-08-18 | 29.20 | 29.20 | 27.86 | 28.10 | -3.899% | 121 | 4,731 | -40.534% |
| 2026-08-13 | 29.24 | 29.24 | 29.24 | 29.24 | -3.179% | 1 | 4,731 | -42.852% |
| 2026-08-12 | 30.20 | 30.20 | 30.20 | 30.20 | +2.131% | 1 | 4,732 | -44.669% |
| 2026-08-10 | 29.23 | 29.69 | 29.23 | 29.57 | +4.673% | 12 | 4,722 | -43.490% |
| 2026-08-07 | 28.25 | 28.25 | 28.25 | 28.25 | +6.203% | 4 | 4,722 | -40.850% |
| 2026-08-06 | 26.35 | 26.60 | 26.35 | 26.60 | +13.675% | 3 | 4,722 | -37.180% |
| 2026-08-03 | 22.85 | 23.40 | 22.80 | 23.40 | -4.020% | 15 | 4,712 | -28.590% |
| 2026-07-30 | 23.56 | 24.39 | 23.56 | 24.38 | +4.322% | 15 | 4,700 | -31.460% |
| 2026-07-29 | 22.42 | 23.61 | 22.24 | 23.37 | +2.231% | 411 | 4,275 | -28.498% |
| 2026-07-28 | 22.45 | 22.86 | 21.85 | 22.86 | -3.259% | 5 | 4,273 | -26.903% |
| 2026-07-24 | 23.75 | 23.75 | 23.63 | 23.63 | +1.591% | 8 | 4,268 | -29.285% |
| 2026-07-23 | 23.06 | 23.26 | 23.06 | 23.26 | +2.875% | 6 | 4,263 | -28.160% |
| 2026-07-20 | 22.60 | 22.61 | 22.59 | 22.61 | +4.434% | 4 | 4,259 | -26.095% |
| 2026-07-17 | 21.60 | 21.89 | 21.57 | 21.65 | +1.121% | 6,226 | 775 | -22.818% |
| 2026-07-16 | 21.77 | 22.10 | 21.28 | 21.41 | -8.738% | 1,285 | 20 | -21.952% |
| 2026-07-15 | 23.70 | 23.70 | 23.39 | 23.46 | -3.971% | 6 | 16 | -28.772% |
| 2026-07-14 | 24.43 | 24.43 | 24.34 | 24.43 | +3.737% | 5 | 15 | -31.600% |
| 2026-07-13 | 23.55 | 23.55 | 23.55 | 23.55 | -5.800% | 1 | 14 | -29.045% |
| 2026-07-10 | 25.00 | 25.00 | 25.00 | 25.00 | -4.434% | 1 | 13 | -33.160% |
| 2026-07-07 | 26.16 | 26.16 | 26.16 | 26.16 | +11.083% | 1 | 12 | -36.124% |
| 2026-06-25 | 23.55 | 23.55 | 23.55 | 23.55 | -2.242% | 2 | 10 | -29.045% |
| 2026-06-24 | 24.20 | 24.28 | 24.09 | 24.09 | -35.588% | 8 | 8 | -30.635% |
| 2026-06-03 | 37.40 | 37.40 | 37.40 | 37.40 | -5.532% | 1 | 7 | -55.321% |
| 2026-05-26 | 39.59 | 39.59 | 39.59 | 39.59 | -4.602% | 1 | 6 | -57.792% |
| 2026-04-22 | 41.50 | 41.50 | 41.50 | 41.50 | -3.824% | 4 | 6 | -59.735% |
| 2026-04-20 | 43.15 | 43.15 | 43.15 | 43.15 | +1.054% | 1 | 4 | -61.275% |
| 2026-04-14 | 42.70 | 42.70 | 42.70 | 42.70 | +10.336% | 2 | 4 | -60.867% |
| 2026-04-09 | 38.70 | 38.70 | 38.70 | 38.70 | -2.642% | 1 | 3 | -56.822% |
| 2026-04-01 | 39.75 | 39.75 | 39.75 | 39.75 | +4.605% | 1 | 2 | -57.962% |
| 2026-03-31 | 38.00 | 38.00 | 38.00 | 38.00 | +9.353% | 1 | 2 | -56.026% |
| 2026-03-30 | 34.75 | 34.75 | 34.75 | 34.75 | -3.203% | 1 | 2 | -51.914% |
| 2026-03-27 | 35.95 | 35.95 | 35.90 | 35.90 | +5.588% | 2 | 2 | -53.454% |
| 2026-03-26 | 34.00 | 34.00 | 34.00 | 34.00 | 0.000% | 1 | 1 | -50.853% |