SLV270319C00062000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.0000 | 1.0700 | 0.9500 | 0.9500 | 0.000% | 214 | 2,692 | 0.000% |
| 2026-10-30 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | -17.391% | 1,256 | 1,608 | 0.000% |
| 2026-10-29 | 1.1700 | 1.2400 | 1.1500 | 1.1500 | -14.815% | 25 | 1,606 | -17.391% |
| 2026-10-28 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | -8.784% | 11 | 1,613 | -29.630% |
| 2026-10-27 | 1.4600 | 1.4800 | 1.4600 | 1.4800 | +4.965% | 8 | 1,620 | -35.811% |
| 2026-10-26 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -2.083% | 1 | 1,620 | -32.624% |
| 2026-10-23 | 1.3700 | 1.4500 | 1.3700 | 1.4400 | -7.692% | 13 | 1,621 | -34.028% |
| 2026-10-22 | 1.5800 | 1.6400 | 1.5500 | 1.5600 | -20.812% | 39 | 1,665 | -39.103% |
| 2026-10-21 | 1.9000 | 1.9700 | 1.9000 | 1.9700 | -2.956% | 63 | 1,727 | -51.777% |
| 2026-10-20 | 1.9800 | 2.1700 | 1.9800 | 2.0300 | +5.181% | 72 | 1,663 | -53.202% |
| 2026-10-19 | 1.9900 | 1.9900 | 1.9300 | 1.9300 | -6.311% | 160 | 1,571 | -50.777% |
| 2026-10-16 | 2.0800 | 2.1000 | 2.0600 | 2.0600 | -5.936% | 7 | 1,571 | -53.883% |
| 2026-10-15 | 1.9600 | 2.1900 | 1.9600 | 2.1900 | +26.590% | 8 | 1,570 | -56.621% |
| 2026-10-14 | 1.8300 | 1.8300 | 1.6800 | 1.7300 | -29.388% | 351 | 1,605 | -45.087% |
| 2026-10-13 | 2.5900 | 2.5900 | 2.4500 | 2.4500 | -7.895% | 17 | 1,612 | -61.224% |
| 2026-10-12 | 2.7600 | 2.7600 | 2.6600 | 2.6600 | -9.831% | 83 | 1,612 | -64.286% |
| 2026-10-09 | 2.9500 | 3.0500 | 2.8600 | 2.9500 | +6.884% | 124 | 1,536 | -67.797% |
| 2026-10-07 | 2.8100 | 2.8600 | 2.7600 | 2.7600 | -18.824% | 62 | 1,539 | -65.580% |
| 2026-10-06 | 3.2200 | 3.4000 | 3.2200 | 3.4000 | +7.595% | 6 | 1,534 | -72.059% |
| 2026-10-05 | 3.3000 | 3.3000 | 3.1500 | 3.1600 | +1.608% | 166 | 1,496 | -69.937% |
| 2026-10-02 | 3.4800 | 3.4800 | 2.9600 | 3.1100 | -6.607% | 10 | 1,501 | -69.453% |
| 2026-10-01 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +4.717% | 1 | 1,504 | -71.471% |
| 2026-09-30 | 3.2500 | 3.2600 | 3.1700 | 3.1800 | -7.826% | 11 | 1,505 | -70.126% |
| 2026-09-29 | 3.7000 | 3.7000 | 3.4500 | 3.4500 | -2.542% | 4 | 1,504 | -72.464% |
| 2026-09-28 | 3.7100 | 3.8000 | 3.5400 | 3.5400 | -28.195% | 35 | 1,484 | -73.164% |
| 2026-09-25 | 4.9000 | 4.9800 | 4.9000 | 4.9300 | +4.228% | 397 | 1,454 | -80.730% |
| 2026-09-24 | 4.8500 | 4.9500 | 4.7000 | 4.7300 | -13.211% | 26 | 1,465 | -79.915% |
| 2026-09-23 | 5.4000 | 5.4500 | 5.4000 | 5.4500 | -19.259% | 52 | 1,461 | -82.569% |
| 2026-09-22 | 6.0000 | 6.8000 | 5.9500 | 6.7500 | +8.000% | 30 | 1,458 | -85.926% |
| 2026-09-21 | 6.3500 | 6.3500 | 6.1700 | 6.2500 | -8.492% | 82 | 1,507 | -84.800% |
| 2026-09-18 | 6.8000 | 6.8500 | 6.6500 | 6.8300 | +5.728% | 291 | 1,712 | -86.091% |
| 2026-09-17 | 6.5700 | 6.9000 | 6.4600 | 6.4600 | +14.336% | 34 | 1,723 | -85.294% |
| 2026-09-16 | 6.1700 | 6.2700 | 5.6500 | 5.6500 | -3.748% | 11 | 1,723 | -83.186% |
| 2026-09-15 | 5.8100 | 5.8700 | 5.8100 | 5.8700 | -0.508% | 10 | 1,728 | -83.816% |
| 2026-09-14 | 5.6000 | 5.9000 | 5.5600 | 5.9000 | -3.595% | 29 | 1,728 | -83.898% |
| 2026-09-11 | 6.6400 | 6.6400 | 6.1200 | 6.1200 | +0.328% | 217 | 1,834 | -84.477% |
| 2026-09-10 | 6.3500 | 6.3500 | 6.1000 | 6.1000 | -25.700% | 56 | 1,788 | -84.426% |
| 2026-09-09 | 8.1800 | 8.2500 | 7.8700 | 8.2100 | +12.158% | 30 | 1,787 | -88.429% |
| 2026-09-08 | 7.3600 | 7.3600 | 7.3100 | 7.3200 | +0.274% | 12 | 1,785 | -87.022% |
| 2026-09-04 | 7.1500 | 7.3000 | 7.1500 | 7.3000 | -8.176% | 4 | 1,785 | -86.986% |
| 2026-09-03 | 7.5000 | 7.9500 | 7.4300 | 7.9500 | +15.217% | 21 | 1,777 | -88.050% |
| 2026-09-02 | 6.9500 | 7.0700 | 6.8500 | 6.9000 | +5.344% | 203 | 1,766 | -86.232% |
| 2026-09-01 | 6.7300 | 6.9200 | 6.5500 | 6.5500 | -12.550% | 216 | 1,760 | -85.496% |
| 2026-08-31 | 7.6000 | 7.6000 | 7.4300 | 7.4900 | -7.759% | 220 | 1,587 | -87.316% |
| 2026-08-28 | 10.0100 | 10.2500 | 7.9200 | 8.1200 | -13.617% | 294 | 1,382 | -88.300% |
| 2026-08-27 | 8.6000 | 9.4600 | 8.6000 | 9.4000 | +7.922% | 44 | 1,363 | -89.894% |
| 2026-08-26 | 8.7500 | 8.8000 | 8.4000 | 8.7100 | -5.326% | 127 | 1,292 | -89.093% |
| 2026-08-25 | 8.9400 | 9.2900 | 8.9400 | 9.2000 | 0.000% | 35 | 1,258 | -89.674% |
| 2026-08-24 | 9.5500 | 9.5500 | 8.9000 | 9.2000 | -1.393% | 157 | 1,184 | -89.674% |
| 2026-08-21 | 9.3000 | 9.6300 | 9.2200 | 9.3300 | +6.995% | 328 | 934 | -89.818% |
| 2026-08-20 | 8.0200 | 9.0100 | 8.0200 | 8.7200 | +21.448% | 86 | 912 | -89.106% |
| 2026-08-19 | 6.9500 | 7.2000 | 6.9500 | 7.1800 | +13.608% | 241 | 839 | -86.769% |
| 2026-08-18 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -13.306% | 1 | 838 | -84.968% |
| 2026-08-17 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +9.955% | 1 | 838 | -86.968% |
| 2026-08-13 | 6.9100 | 6.9100 | 6.6300 | 6.6300 | -11.007% | 36 | 874 | -85.671% |
| 2026-08-12 | 7.9700 | 7.9700 | 7.4000 | 7.4500 | +3.043% | 14 | 866 | -87.248% |
| 2026-08-11 | 7.3400 | 7.3400 | 7.1000 | 7.2300 | -1.364% | 80 | 833 | -86.860% |
| 2026-08-10 | 7.0300 | 7.3300 | 7.0300 | 7.3300 | +12.251% | 3 | 832 | -87.040% |
| 2026-08-07 | 6.8700 | 6.8700 | 6.4000 | 6.5300 | +15.575% | 36 | 834 | -85.452% |
| 2026-08-06 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | -5.360% | 11 | 825 | -83.186% |
| 2026-08-05 | 6.1500 | 6.1500 | 5.8500 | 5.9700 | +20.363% | 13 | 834 | -84.087% |
| 2026-08-04 | 4.9100 | 5.0500 | 4.9100 | 4.9600 | +24.000% | 61 | 891 | -80.847% |
| 2026-08-03 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.213% | 1 | 890 | -76.250% |
| 2026-07-31 | 4.2000 | 4.2200 | 4.1500 | 4.2200 | -12.990% | 15 | 890 | -77.488% |
| 2026-07-30 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +15.476% | 1 | 890 | -80.412% |
| 2026-07-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 2 | 890 | -77.381% |
| 2026-07-23 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -12.791% | 5 | 890 | -78.889% |
| 2026-07-21 | 5.0600 | 5.1600 | 5.0600 | 5.1600 | +19.444% | 15 | 904 | -81.589% |
| 2026-07-20 | 4.3200 | 4.3500 | 4.3200 | 4.3200 | +2.370% | 13 | 900 | -78.009% |
| 2026-07-17 | 3.9200 | 4.2200 | 3.9200 | 4.2200 | +0.476% | 2 | 899 | -77.488% |
| 2026-07-16 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -10.638% | 1 | 900 | -77.381% |
| 2026-07-13 | 4.6900 | 4.7500 | 4.6900 | 4.7000 | -13.124% | 10 | 904 | -79.787% |
| 2026-07-10 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | -5.913% | 4 | 902 | -82.440% |
| 2026-07-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +1.590% | 1 | 901 | -83.478% |
| 2026-07-07 | 5.9000 | 6.0500 | 5.6600 | 5.6600 | -12.248% | 407 | 901 | -83.216% |
| 2026-07-06 | 6.5500 | 6.5500 | 6.4100 | 6.4500 | +7.500% | 433 | 876 | -85.271% |
| 2026-07-02 | 6.5500 | 6.5500 | 6.0000 | 6.0000 | +3.806% | 12 | 886 | -84.167% |
| 2026-07-01 | 6.0000 | 6.0000 | 5.7400 | 5.7800 | -3.667% | 11 | 883 | -83.564% |
| 2026-06-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.720% | 1 | 883 | -84.167% |
| 2026-06-26 | 5.6500 | 5.6500 | 5.5600 | 5.5700 | +2.768% | 61 | 903 | -82.944% |
| 2026-06-25 | 5.5000 | 5.5000 | 5.4200 | 5.4200 | +10.612% | 4 | 903 | -82.472% |
| 2026-06-24 | 4.8900 | 4.9000 | 4.8900 | 4.9000 | -27.192% | 5 | 914 | -80.612% |
| 2026-06-23 | 6.7600 | 6.8000 | 6.7300 | 6.7300 | -23.523% | 5 | 915 | -85.884% |
| 2026-06-22 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +1.149% | 1 | 916 | -89.205% |
| 2026-06-18 | 9.3000 | 9.4000 | 8.7000 | 8.7000 | -5.946% | 766 | 772 | -89.080% |
| 2026-06-17 | 10.9800 | 10.9800 | 9.2500 | 9.2500 | -15.525% | 470 | 757 | -89.730% |
| 2026-06-16 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +2.336% | 1 | 757 | -91.324% |
| 2026-06-15 | 11.3700 | 11.5000 | 10.7000 | 10.7000 | +7.863% | 63 | 735 | -91.121% |
| 2026-06-12 | 9.4000 | 9.9200 | 9.4000 | 9.9200 | +2.798% | 7 | 756 | -90.423% |
| 2026-06-11 | 7.9500 | 9.6500 | 7.9500 | 9.6500 | +14.472% | 871 | 497 | -90.155% |
| 2026-06-10 | 8.6000 | 8.6000 | 8.4300 | 8.4300 | +2.805% | 20 | 496 | -88.731% |
| 2026-06-09 | 9.3500 | 9.3500 | 8.2000 | 8.2000 | -18.000% | 2 | 495 | -88.415% |
| 2026-06-08 | 10.1000 | 10.1500 | 10.0000 | 10.0000 | +0.503% | 7 | 491 | -90.500% |
| 2026-06-05 | 10.3800 | 10.6500 | 9.9500 | 9.9500 | -24.678% | 52 | 463 | -90.452% |
| 2026-06-03 | 13.2100 | 13.2300 | 13.2100 | 13.2100 | -10.864% | 13 | 476 | -92.808% |
| 2026-06-02 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -1.266% | 1 | 475 | -93.590% |
| 2026-05-28 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -0.793% | 1 | 474 | -93.671% |
| 2026-05-22 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | +2.785% | 4 | 478 | -93.721% |
| 2026-05-19 | 14.5000 | 14.7200 | 14.5000 | 14.7200 | -14.169% | 8 | 477 | -93.546% |
| 2026-05-18 | 17.4600 | 17.4600 | 17.1500 | 17.1500 | -23.266% | 2 | 476 | -94.461% |
| 2026-05-14 | 22.3500 | 22.3500 | 22.3500 | 22.3500 | -9.988% | 1 | 475 | -95.749% |
| 2026-05-13 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | +11.998% | 1 | 474 | -96.174% |
| 2026-05-12 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | -2.848% | 2 | 476 | -95.715% |
| 2026-05-11 | 22.8200 | 22.8200 | 22.8200 | 22.8200 | +21.902% | 1 | 477 | -95.837% |
| 2026-05-07 | 19.6000 | 19.6000 | 18.7200 | 18.7200 | +33.714% | 3 | 477 | -94.925% |
| 2026-05-04 | 14.3500 | 14.3500 | 14.0000 | 14.0000 | -6.667% | 6 | 480 | -93.214% |
| 2026-05-01 | 15.5700 | 15.5700 | 14.9800 | 15.0000 | +9.250% | 376 | 108 | -93.667% |
| 2026-04-30 | 13.7000 | 13.7300 | 13.7000 | 13.7300 | +6.023% | 3 | 108 | -93.081% |
| 2026-04-29 | 13.1500 | 13.1500 | 12.7400 | 12.9500 | -8.674% | 66 | 105 | -92.664% |
| 2026-04-28 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -12.144% | 1 | 39 | -93.300% |
| 2026-04-24 | 16.1400 | 16.1400 | 16.1400 | 16.1400 | +1.830% | 1 | 38 | -94.114% |
| 2026-04-23 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -24.524% | 7 | 37 | -94.006% |
| 2026-04-17 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +14.068% | 1 | 44 | -95.476% |
| 2026-04-16 | 17.9000 | 18.5800 | 17.9000 | 18.4100 | +4.900% | 4 | 45 | -94.840% |
| 2026-04-10 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -2.228% | 1 | 47 | -94.587% |
| 2026-04-08 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | +18.482% | 1 | 47 | -94.708% |
| 2026-04-07 | 15.1500 | 15.1500 | 14.3500 | 15.1500 | -6.481% | 10 | 47 | -93.729% |
| 2026-04-02 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -8.475% | 2 | 45 | -94.136% |
| 2026-04-01 | 17.6000 | 17.9900 | 17.5500 | 17.7000 | -0.840% | 12 | 45 | -94.633% |
| 2026-03-31 | 16.5000 | 17.8500 | 16.5000 | 17.8500 | +32.222% | 4 | 43 | -94.678% |
| 2026-03-26 | 14.2500 | 14.3700 | 13.5000 | 13.5000 | -13.903% | 3 | 43 | -92.963% |
| 2026-03-25 | 16.1500 | 16.1500 | 15.6600 | 15.6800 | +8.362% | 3 | 40 | -93.941% |
| 2026-03-24 | 13.6500 | 14.5000 | 13.6500 | 14.4700 | +1.687% | 9 | 41 | -93.435% |
| 2026-03-23 | 13.6000 | 14.7000 | 13.6000 | 14.2300 | +7.803% | 27 | 34 | -93.324% |
| 2026-03-20 | 14.6200 | 14.6200 | 13.2000 | 13.2000 | -13.443% | 12 | 17 | -92.803% |
| 2026-03-19 | 13.5000 | 15.2500 | 12.9500 | 15.2500 | -18.883% | 24 | 16 | -93.770% |
| 2026-03-18 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | 0.000% | 2 | 2 | -94.947% |