SLV270319C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.0500 | 2.0500 | 1.7500 | 1.7800 | -1.111% | 122 | 7,404 | 0.000% |
| 2026-10-30 | 1.8800 | 1.9100 | 1.7000 | 1.8000 | -17.051% | 500 | 7,251 | -1.111% |
| 2026-10-29 | 2.1200 | 2.3000 | 2.1200 | 2.1700 | -19.331% | 2,791 | 5,938 | -17.972% |
| 2026-10-28 | 2.6100 | 2.6900 | 2.4800 | 2.6900 | -3.584% | 1,144 | 5,855 | -33.829% |
| 2026-10-27 | 2.6400 | 2.8100 | 2.5700 | 2.7900 | +7.308% | 834 | 5,266 | -36.201% |
| 2026-10-26 | 2.5700 | 2.7000 | 2.4500 | 2.6000 | -3.346% | 1,206 | 5,118 | -31.538% |
| 2026-10-23 | 2.6500 | 2.7600 | 2.5000 | 2.6900 | -6.272% | 341 | 4,943 | -33.829% |
| 2026-10-22 | 3.0500 | 3.0500 | 2.8600 | 2.8700 | -25.455% | 422 | 4,767 | -37.979% |
| 2026-10-21 | 3.6000 | 3.8500 | 3.6000 | 3.8500 | +1.316% | 167 | 4,758 | -53.766% |
| 2026-10-20 | 3.7000 | 4.1100 | 3.7000 | 3.8000 | +5.556% | 36 | 4,728 | -53.158% |
| 2026-10-19 | 3.8300 | 3.8500 | 3.6000 | 3.6000 | -5.512% | 292 | 4,503 | -50.556% |
| 2026-10-16 | 3.9700 | 3.9900 | 3.7000 | 3.8100 | -2.308% | 65 | 4,507 | -53.281% |
| 2026-10-15 | 3.6000 | 3.9000 | 3.5200 | 3.9000 | +20.000% | 156 | 4,495 | -54.359% |
| 2026-10-14 | 3.6000 | 3.6000 | 3.1400 | 3.2500 | -27.617% | 903 | 3,745 | -45.231% |
| 2026-10-13 | 4.7600 | 4.7600 | 4.4000 | 4.4900 | -7.423% | 753 | 3,059 | -60.356% |
| 2026-10-12 | 5.0900 | 5.1000 | 4.8500 | 4.8500 | -6.731% | 134 | 3,074 | -63.299% |
| 2026-10-09 | 5.3000 | 5.4900 | 5.2000 | 5.2000 | +13.786% | 86 | 3,035 | -65.769% |
| 2026-10-08 | 4.6900 | 4.7000 | 4.3500 | 4.5700 | -5.773% | 156 | 2,930 | -61.050% |
| 2026-10-07 | 4.9500 | 5.1000 | 4.7800 | 4.8500 | -15.358% | 524 | 2,782 | -63.299% |
| 2026-10-06 | 5.6500 | 5.8000 | 5.5700 | 5.7300 | +0.880% | 11 | 2,789 | -68.935% |
| 2026-10-05 | 5.9000 | 5.9000 | 5.5000 | 5.6800 | +5.185% | 456 | 2,825 | -68.662% |
| 2026-10-02 | 5.9500 | 5.9800 | 5.2500 | 5.4000 | -5.923% | 258 | 2,791 | -67.037% |
| 2026-10-01 | 5.8500 | 5.8500 | 5.4800 | 5.7400 | +3.986% | 451 | 2,747 | -68.990% |
| 2026-09-30 | 5.9000 | 5.9000 | 5.4000 | 5.5200 | -10.968% | 656 | 2,671 | -67.754% |
| 2026-09-29 | 5.9600 | 6.2000 | 5.8000 | 6.2000 | +4.553% | 631 | 2,684 | -71.290% |
| 2026-09-28 | 6.0500 | 6.4200 | 5.9300 | 5.9300 | -25.126% | 655 | 2,319 | -69.983% |
| 2026-09-25 | 7.6500 | 8.0000 | 7.6500 | 7.9200 | +3.529% | 68 | 2,332 | -77.525% |
| 2026-09-24 | 7.6500 | 7.7800 | 7.3500 | 7.6500 | -6.365% | 22 | 2,335 | -76.732% |
| 2026-09-23 | 8.8800 | 8.8800 | 8.1700 | 8.1700 | -20.293% | 162 | 2,280 | -78.213% |
| 2026-09-22 | 9.1500 | 10.2500 | 9.0200 | 10.2500 | +8.237% | 188 | 2,353 | -82.634% |
| 2026-09-21 | 9.7000 | 9.7200 | 9.4100 | 9.4700 | -3.367% | 11 | 2,349 | -81.204% |
| 2026-09-18 | 10.0000 | 10.2000 | 9.8000 | 9.8000 | +4.255% | 67 | 2,344 | -81.837% |
| 2026-09-17 | 9.5500 | 9.9500 | 9.4000 | 9.4000 | +15.337% | 151 | 2,442 | -81.064% |
| 2026-09-16 | 9.1500 | 9.1500 | 7.9500 | 8.1500 | -5.452% | 111 | 2,525 | -78.160% |
| 2026-09-15 | 8.3500 | 8.6200 | 8.3500 | 8.6200 | +4.485% | 7 | 2,530 | -79.350% |
| 2026-09-14 | 8.2000 | 8.7000 | 8.1500 | 8.2500 | -8.840% | 54 | 2,546 | -78.424% |
| 2026-09-11 | 9.4700 | 9.4700 | 8.9500 | 9.0500 | +2.376% | 319 | 2,777 | -80.331% |
| 2026-09-10 | 9.2300 | 9.4500 | 8.8400 | 8.8400 | -20.717% | 167 | 2,821 | -79.864% |
| 2026-09-09 | 11.1600 | 11.6100 | 11.1500 | 11.1500 | +9.961% | 52 | 2,871 | -84.036% |
| 2026-09-08 | 10.3000 | 10.4000 | 10.0500 | 10.1400 | -3.520% | 252 | 2,982 | -82.446% |
| 2026-09-04 | 10.1800 | 10.5100 | 10.1800 | 10.5100 | -6.578% | 16 | 2,966 | -83.064% |
| 2026-09-03 | 10.5500 | 11.2500 | 10.4000 | 11.2500 | +14.562% | 204 | 3,138 | -84.178% |
| 2026-09-02 | 9.9500 | 9.9500 | 9.7100 | 9.8200 | +5.591% | 125 | 3,051 | -81.874% |
| 2026-09-01 | 9.6400 | 9.6500 | 9.2500 | 9.3000 | -12.676% | 58 | 3,037 | -80.860% |
| 2026-08-31 | 10.9500 | 10.9500 | 10.5000 | 10.6500 | -2.740% | 154 | 2,923 | -83.286% |
| 2026-08-28 | 13.7000 | 14.0500 | 10.7500 | 10.9500 | -14.185% | 480 | 3,191 | -83.744% |
| 2026-08-27 | 12.0500 | 12.9500 | 12.0500 | 12.7600 | +6.245% | 171 | 3,099 | -86.050% |
| 2026-08-26 | 12.2000 | 12.2500 | 11.8900 | 12.0100 | -4.607% | 173 | 2,941 | -85.179% |
| 2026-08-25 | 11.8000 | 12.8000 | 11.8000 | 12.5900 | +0.720% | 10 | 2,932 | -85.862% |
| 2026-08-24 | 12.5500 | 12.6500 | 12.3500 | 12.5000 | -3.846% | 56 | 2,880 | -85.760% |
| 2026-08-21 | 13.0000 | 13.2200 | 12.8000 | 13.0000 | +10.638% | 367 | 2,544 | -86.308% |
| 2026-08-20 | 11.0500 | 12.0500 | 11.0500 | 11.7500 | +14.634% | 234 | 2,716 | -84.851% |
| 2026-08-19 | 9.8300 | 10.4500 | 9.7500 | 10.2500 | +16.477% | 139 | 2,844 | -82.634% |
| 2026-08-18 | 9.5500 | 9.5500 | 8.8000 | 8.8000 | -14.976% | 29 | 2,817 | -79.773% |
| 2026-08-17 | 10.4500 | 10.6000 | 10.3500 | 10.3500 | +6.701% | 6 | 2,823 | -82.802% |
| 2026-08-14 | 10.2000 | 10.2000 | 9.7000 | 9.7000 | +2.105% | 187 | 3,008 | -81.649% |
| 2026-08-13 | 9.9500 | 9.9500 | 9.5000 | 9.5000 | -8.654% | 563 | 2,685 | -81.263% |
| 2026-08-12 | 10.9500 | 11.0500 | 10.2500 | 10.4000 | +5.906% | 125 | 2,695 | -82.885% |
| 2026-08-11 | 10.1500 | 10.3000 | 9.8200 | 9.8200 | -9.493% | 25 | 2,691 | -81.874% |
| 2026-08-10 | 9.5300 | 10.8500 | 9.3700 | 10.8500 | +17.551% | 121 | 2,651 | -83.594% |
| 2026-08-07 | 9.5400 | 9.7000 | 9.0000 | 9.2300 | +15.087% | 355 | 2,534 | -80.715% |
| 2026-08-06 | 8.0500 | 8.3000 | 7.7000 | 8.0200 | -6.089% | 232 | 2,334 | -77.805% |
| 2026-08-05 | 8.4000 | 8.8500 | 8.3500 | 8.5400 | +18.283% | 373 | 2,017 | -79.157% |
| 2026-08-04 | 7.1000 | 7.3200 | 7.0000 | 7.2200 | +16.828% | 148 | 1,933 | -75.346% |
| 2026-08-03 | 6.1300 | 6.1800 | 6.1300 | 6.1800 | -4.334% | 2 | 1,933 | -71.197% |
| 2026-07-31 | 6.1000 | 6.4600 | 6.1000 | 6.4600 | -9.014% | 106 | 1,925 | -72.446% |
| 2026-07-30 | 6.4200 | 7.1000 | 6.4200 | 7.1000 | +9.231% | 1,099 | 2,044 | -74.930% |
| 2026-07-29 | 6.1500 | 6.6000 | 6.1500 | 6.5000 | +4.839% | 25 | 2,057 | -72.615% |
| 2026-07-28 | 6.1000 | 6.3000 | 6.0000 | 6.2000 | -10.145% | 118 | 1,946 | -71.290% |
| 2026-07-24 | 6.7800 | 7.2000 | 6.7800 | 6.9000 | +5.344% | 16 | 1,950 | -74.203% |
| 2026-07-23 | 6.7000 | 6.7600 | 6.4500 | 6.5500 | -16.347% | 422 | 1,884 | -72.824% |
| 2026-07-22 | 7.7500 | 8.2000 | 7.7500 | 7.8300 | +9.818% | 35 | 1,853 | -77.267% |
| 2026-07-21 | 7.4000 | 7.4000 | 7.1300 | 7.1300 | +13.175% | 8 | 1,845 | -75.035% |
| 2026-07-20 | 6.3000 | 6.3800 | 6.3000 | 6.3000 | +2.439% | 67 | 1,838 | -71.746% |
| 2026-07-17 | 5.6200 | 6.1500 | 5.5500 | 6.1500 | +5.128% | 82 | 1,827 | -71.057% |
| 2026-07-16 | 6.1000 | 6.1500 | 5.6600 | 5.8500 | -12.687% | 99 | 1,806 | -69.573% |
| 2026-07-15 | 6.8000 | 6.8000 | 6.4700 | 6.7000 | -6.555% | 148 | 1,938 | -73.433% |
| 2026-07-14 | 7.3200 | 7.4400 | 7.1000 | 7.1700 | +9.969% | 33 | 1,939 | -75.174% |
| 2026-07-13 | 7.0000 | 7.0000 | 6.5000 | 6.5200 | -14.660% | 120 | 1,940 | -72.699% |
| 2026-07-10 | 7.7000 | 7.8500 | 7.6400 | 7.6400 | -2.675% | 140 | 1,921 | -76.702% |
| 2026-07-09 | 8.0000 | 8.2300 | 7.8500 | 7.8500 | +15.611% | 116 | 1,869 | -77.325% |
| 2026-07-08 | 7.3500 | 7.3500 | 6.7400 | 6.7900 | -14.484% | 23 | 1,859 | -73.785% |
| 2026-07-07 | 8.6200 | 8.6200 | 7.7500 | 7.9400 | -13.129% | 441 | 1,882 | -77.582% |
| 2026-07-06 | 9.0200 | 9.1500 | 8.8800 | 9.1400 | +8.038% | 485 | 1,444 | -80.525% |
| 2026-07-02 | 9.0000 | 9.0600 | 8.4600 | 8.4600 | +5.750% | 433 | 1,335 | -78.960% |
| 2026-07-01 | 8.3800 | 8.6500 | 8.0000 | 8.0000 | -0.621% | 1,097 | 950 | -77.750% |
| 2026-06-30 | 7.6500 | 8.2500 | 7.6300 | 8.0500 | +11.034% | 36 | 946 | -77.888% |
| 2026-06-29 | 7.3500 | 7.3500 | 7.0800 | 7.2500 | -8.228% | 29 | 943 | -75.448% |
| 2026-06-26 | 7.4500 | 8.0500 | 7.4500 | 7.9000 | +6.757% | 180 | 940 | -77.468% |
| 2026-06-25 | 7.3000 | 7.6700 | 7.1200 | 7.4000 | +9.630% | 470 | 700 | -75.946% |
| 2026-06-24 | 7.2500 | 7.7500 | 6.4000 | 6.7500 | -23.729% | 391 | 376 | -73.630% |
| 2026-06-23 | 9.2000 | 9.4000 | 8.6000 | 8.8500 | -18.056% | 107 | 352 | -79.887% |
| 2026-06-22 | 11.8000 | 11.8500 | 10.8000 | 10.8000 | -6.494% | 11 | 347 | -83.519% |
| 2026-06-18 | 11.1500 | 11.5500 | 11.1500 | 11.5500 | -6.478% | 2 | 345 | -84.589% |
| 2026-06-17 | 14.6000 | 14.6000 | 12.3500 | 12.3500 | -15.120% | 21 | 349 | -85.587% |
| 2026-06-16 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +2.682% | 1 | 349 | -87.766% |
| 2026-06-15 | 15.0900 | 15.0900 | 14.1700 | 14.1700 | +10.101% | 30 | 370 | -87.438% |
| 2026-06-12 | 12.8700 | 13.0000 | 12.8700 | 12.8700 | +2.550% | 9 | 362 | -86.169% |
| 2026-06-11 | 10.8600 | 12.5500 | 10.8600 | 12.5500 | +16.636% | 7 | 363 | -85.817% |
| 2026-06-10 | 11.6000 | 11.6200 | 10.7600 | 10.7600 | -3.929% | 26 | 355 | -83.457% |
| 2026-06-09 | 11.7200 | 11.7200 | 11.1000 | 11.2000 | -20.000% | 46 | 321 | -84.107% |
| 2026-06-05 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -18.981% | 61 | 313 | -87.286% |
| 2026-06-04 | 17.2800 | 17.2800 | 17.2800 | 17.2800 | -4.000% | 1 | 313 | -89.699% |
| 2026-06-01 | 18.2700 | 18.2700 | 18.0000 | 18.0000 | -0.936% | 3 | 315 | -90.111% |
| 2026-05-29 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +0.665% | 1 | 316 | -90.204% |
| 2026-05-28 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +0.334% | 1 | 316 | -90.139% |
| 2026-05-27 | 18.0000 | 18.0000 | 17.9900 | 17.9900 | -4.764% | 4 | 316 | -90.106% |
| 2026-05-20 | 18.8400 | 18.8900 | 18.8200 | 18.8900 | -10.048% | 3 | 316 | -90.577% |
| 2026-05-18 | 21.2000 | 21.2000 | 20.5000 | 21.0000 | +0.430% | 3 | 315 | -91.524% |
| 2026-05-15 | 20.6000 | 21.0000 | 20.5600 | 20.9100 | -20.494% | 8 | 315 | -91.487% |
| 2026-05-14 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | +0.882% | 1 | 315 | -93.232% |
| 2026-05-12 | 26.0700 | 26.0700 | 26.0700 | 26.0700 | -6.324% | 2 | 313 | -93.172% |
| 2026-05-11 | 27.8300 | 27.8300 | 27.8300 | 27.8300 | +19.957% | 1 | 313 | -93.604% |
| 2026-05-08 | 23.7500 | 23.7500 | 23.2000 | 23.2000 | +2.428% | 2 | 313 | -92.328% |
| 2026-05-07 | 23.4000 | 23.4000 | 22.6500 | 22.6500 | +10.219% | 4 | 313 | -92.141% |
| 2026-05-06 | 20.2000 | 20.5500 | 20.2000 | 20.5500 | +17.429% | 3 | 312 | -91.338% |
| 2026-05-05 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -8.616% | 1 | 311 | -89.829% |
| 2026-05-01 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | -4.726% | 60 | 310 | -90.705% |
| 2026-04-24 | 20.0900 | 20.1000 | 20.0900 | 20.1000 | +2.030% | 60 | 310 | -91.144% |
| 2026-04-23 | 20.0200 | 20.0200 | 19.7000 | 19.7000 | -7.944% | 239 | 290 | -90.964% |
| 2026-04-22 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +4.136% | 3 | 100 | -91.682% |
| 2026-04-21 | 21.5000 | 21.5000 | 20.5500 | 20.5500 | -11.039% | 2 | 102 | -91.338% |
| 2026-04-20 | 23.4600 | 23.4600 | 23.1000 | 23.1000 | -7.563% | 5 | 102 | -92.294% |
| 2026-04-17 | 24.9900 | 24.9900 | 24.9900 | 24.9900 | +11.812% | 3 | 97 | -92.877% |
| 2026-04-16 | 23.1000 | 23.1000 | 22.3500 | 22.3500 | -5.497% | 5 | 100 | -92.036% |
| 2026-04-15 | 23.8600 | 23.8600 | 23.6500 | 23.6500 | +1.546% | 2 | 98 | -92.474% |
| 2026-04-14 | 23.0200 | 23.2900 | 23.0200 | 23.2900 | +6.933% | 15 | 96 | -92.357% |
| 2026-04-08 | 21.7800 | 21.7800 | 21.7800 | 21.7800 | +3.962% | 1 | 82 | -91.827% |
| 2026-03-31 | 19.8100 | 20.9500 | 19.8100 | 20.9500 | +14.356% | 26 | 82 | -91.504% |
| 2026-03-30 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +3.211% | 7 | 90 | -90.284% |
| 2026-03-27 | 17.2500 | 18.5000 | 17.2500 | 17.7500 | +10.248% | 23 | 97 | -89.972% |
| 2026-03-26 | 16.6600 | 17.5500 | 16.1000 | 16.1000 | -14.133% | 68 | 94 | -88.944% |
| 2026-03-25 | 19.4300 | 19.4300 | 18.7500 | 18.7500 | +11.807% | 46 | 71 | -90.507% |
| 2026-03-23 | 16.2500 | 17.3200 | 16.2500 | 16.7700 | +1.207% | 6 | 30 | -89.386% |
| 2026-03-20 | 17.9200 | 17.9200 | 16.5700 | 16.5700 | -10.818% | 5 | 26 | -89.258% |
| 2026-03-19 | 16.0200 | 18.5800 | 15.8500 | 18.5800 | -15.353% | 10 | 24 | -90.420% |
| 2026-03-18 | 21.7300 | 21.9500 | 21.7300 | 21.9500 | -8.732% | 4 | 24 | -91.891% |
| 2026-03-17 | 24.0500 | 24.0500 | 24.0500 | 24.0500 | -1.837% | 2 | 21 | -92.599% |
| 2026-03-16 | 25.4100 | 25.4100 | 24.5000 | 24.5000 | -1.882% | 11 | 23 | -92.735% |
| 2026-03-13 | 27.9500 | 27.9500 | 24.9700 | 24.9700 | -12.845% | 4 | 22 | -92.871% |
| 2026-03-12 | 29.4800 | 29.4800 | 28.6500 | 28.6500 | -3.209% | 16 | 18 | -93.787% |
| 2026-03-11 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | 0.000% | 2 | 2 | -93.986% |