SLV270319C00056000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.7900 | 1.7900 | 1.6000 | 1.6100 | +2.548% | 38 | 618 | 0.000% |
| 2026-10-30 | 1.6600 | 1.6700 | 1.5200 | 1.5700 | -21.106% | 41 | 596 | +2.548% |
| 2026-10-29 | 2.0200 | 2.0700 | 1.9800 | 1.9900 | -12.335% | 14 | 593 | -19.095% |
| 2026-10-28 | 2.4900 | 2.4900 | 2.2600 | 2.2700 | -9.921% | 59 | 582 | -29.075% |
| 2026-10-27 | 2.5200 | 2.5200 | 2.5100 | 2.5200 | +4.132% | 9 | 583 | -36.111% |
| 2026-10-26 | 2.4000 | 2.4500 | 2.4000 | 2.4200 | -2.811% | 8 | 584 | -33.471% |
| 2026-10-23 | 2.2800 | 2.4900 | 2.2800 | 2.4900 | -4.598% | 55 | 536 | -35.341% |
| 2026-10-22 | 2.6800 | 2.7400 | 2.6100 | 2.6100 | -23.235% | 15 | 539 | -38.314% |
| 2026-10-21 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | -11.688% | 9 | 539 | -52.647% |
| 2026-10-20 | 3.4400 | 3.8500 | 3.4000 | 3.8500 | +15.964% | 7 | 538 | -58.182% |
| 2026-10-19 | 3.6000 | 3.6000 | 3.3200 | 3.3200 | -11.467% | 22 | 534 | -51.506% |
| 2026-10-16 | 3.5700 | 3.7500 | 3.5500 | 3.7500 | +7.143% | 13 | 533 | -57.067% |
| 2026-10-15 | 3.5000 | 3.5000 | 3.4500 | 3.5000 | +19.048% | 10 | 524 | -54.000% |
| 2026-10-14 | 3.2700 | 3.2700 | 2.9200 | 2.9400 | -27.407% | 65 | 474 | -45.238% |
| 2026-10-13 | 4.2000 | 4.2000 | 4.0000 | 4.0500 | -10.989% | 10 | 471 | -60.247% |
| 2026-10-12 | 4.5800 | 4.5800 | 4.5500 | 4.5500 | -5.405% | 4 | 471 | -64.615% |
| 2026-10-09 | 4.9900 | 5.0000 | 4.8100 | 4.8100 | +20.250% | 230 | 584 | -66.528% |
| 2026-10-08 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | -12.281% | 25 | 601 | -59.750% |
| 2026-10-07 | 4.4700 | 4.5600 | 4.3800 | 4.5600 | -15.556% | 94 | 586 | -64.693% |
| 2026-10-06 | 5.2400 | 5.4000 | 4.9800 | 5.4000 | +5.882% | 294 | 446 | -70.185% |
| 2026-10-05 | 5.0800 | 5.2000 | 5.0800 | 5.1000 | +3.239% | 10 | 452 | -68.431% |
| 2026-10-02 | 5.5400 | 5.5500 | 4.8800 | 4.9400 | -6.792% | 25 | 428 | -67.409% |
| 2026-10-01 | 5.3000 | 5.3000 | 5.1000 | 5.3000 | +5.578% | 19 | 421 | -69.623% |
| 2026-09-30 | 5.1500 | 5.1500 | 5.0200 | 5.0200 | -7.890% | 18 | 422 | -67.928% |
| 2026-09-29 | 5.6000 | 5.6700 | 5.4500 | 5.4500 | -2.679% | 54 | 370 | -70.459% |
| 2026-09-28 | 5.8000 | 5.9700 | 5.6000 | 5.6000 | -22.971% | 43 | 329 | -71.250% |
| 2026-09-25 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +1.678% | 1 | 329 | -77.854% |
| 2026-09-24 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -10.063% | 1 | 328 | -77.483% |
| 2026-09-23 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -18.041% | 1 | 343 | -79.748% |
| 2026-09-22 | 9.5700 | 9.7000 | 9.5700 | 9.7000 | +7.898% | 105 | 261 | -83.402% |
| 2026-09-21 | 9.0100 | 9.0300 | 8.8000 | 8.9900 | -5.468% | 405 | 263 | -82.091% |
| 2026-09-17 | 9.1000 | 9.5100 | 9.1000 | 9.5100 | +21.923% | 2 | 265 | -83.070% |
| 2026-09-16 | 8.5400 | 8.5400 | 7.8000 | 7.8000 | -5.455% | 5 | 261 | -79.359% |
| 2026-09-15 | 8.2000 | 8.2500 | 7.9000 | 8.2500 | +3.125% | 3 | 261 | -80.485% |
| 2026-09-14 | 7.7500 | 8.2500 | 7.7500 | 8.0000 | -5.993% | 22 | 270 | -79.875% |
| 2026-09-11 | 9.1000 | 9.1000 | 8.5100 | 8.5100 | -3.185% | 52 | 276 | -81.081% |
| 2026-09-10 | 8.8000 | 8.8000 | 8.7900 | 8.7900 | -18.611% | 2 | 274 | -81.684% |
| 2026-09-09 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +12.853% | 2 | 276 | -85.093% |
| 2026-09-08 | 9.8000 | 10.0000 | 9.5700 | 9.5700 | -1.947% | 7 | 281 | -83.177% |
| 2026-09-04 | 9.8000 | 9.8600 | 9.7600 | 9.7600 | -4.314% | 5 | 280 | -83.504% |
| 2026-09-03 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | +12.707% | 18 | 262 | -84.216% |
| 2026-09-01 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -26.122% | 50 | 212 | -82.210% |
| 2026-08-28 | 13.4500 | 13.4500 | 12.2500 | 12.2500 | -1.369% | 3 | 209 | -86.857% |
| 2026-08-27 | 11.2500 | 12.4200 | 11.2500 | 12.4200 | +7.347% | 3 | 206 | -87.037% |
| 2026-08-26 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +5.182% | 5 | 209 | -86.085% |
| 2026-08-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -9.091% | 1 | 208 | -85.364% |
| 2026-08-24 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -3.968% | 1 | 207 | -86.694% |
| 2026-08-21 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +7.234% | 1 | 208 | -87.222% |
| 2026-08-20 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +15.196% | 1 | 207 | -86.298% |
| 2026-08-19 | 9.4500 | 10.2000 | 9.4500 | 10.2000 | +20.710% | 62 | 264 | -84.216% |
| 2026-08-18 | 9.4000 | 9.4000 | 8.4500 | 8.4500 | -15.075% | 5 | 269 | -80.947% |
| 2026-08-17 | 10.1000 | 10.1000 | 9.9500 | 9.9500 | +8.152% | 2 | 269 | -83.819% |
| 2026-08-14 | 9.6000 | 9.6000 | 9.2000 | 9.2000 | +1.657% | 9 | 268 | -82.500% |
| 2026-08-13 | 9.2000 | 9.2300 | 9.0500 | 9.0500 | -8.215% | 3 | 267 | -82.210% |
| 2026-08-12 | 10.1000 | 10.1000 | 9.8600 | 9.8600 | +2.282% | 2 | 266 | -83.671% |
| 2026-08-11 | 9.6200 | 9.8200 | 9.6000 | 9.6400 | -6.860% | 65 | 222 | -83.299% |
| 2026-08-10 | 9.7000 | 10.4000 | 9.6300 | 10.3500 | +18.966% | 17 | 210 | -84.444% |
| 2026-08-07 | 9.2500 | 9.2500 | 8.7000 | 8.7000 | +12.987% | 5 | 207 | -81.494% |
| 2026-08-06 | 7.6500 | 7.7000 | 7.5000 | 7.7000 | -3.870% | 12 | 197 | -79.091% |
| 2026-08-05 | 8.0300 | 8.2000 | 7.9500 | 8.0100 | +16.934% | 8 | 190 | -79.900% |
| 2026-08-04 | 6.8900 | 6.8900 | 6.8500 | 6.8500 | +17.094% | 3 | 187 | -76.496% |
| 2026-08-03 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 6 | 187 | -72.479% |
| 2026-07-29 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -8.736% | 1 | 186 | -72.479% |
| 2026-07-23 | 6.4900 | 6.4900 | 6.4000 | 6.4100 | -10.350% | 365 | 10 | -74.883% |
| 2026-07-22 | 7.8000 | 7.8000 | 7.1500 | 7.1500 | +6.399% | 2 | 9 | -77.483% |
| 2026-07-21 | 6.6500 | 6.9200 | 6.6200 | 6.7200 | +12.000% | 8 | 1 | -76.042% |
| 2026-07-20 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 0 | -73.167% |