SLV270319C00066000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +5.634% | 2 | 646 | 0.000% |
| 2026-10-30 | 0.7700 | 0.7700 | 0.7100 | 0.7100 | -21.111% | 14 | 639 | +5.634% |
| 2026-10-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -15.888% | 1 | 640 | -16.667% |
| 2026-10-28 | 1.0300 | 1.0700 | 0.9800 | 1.0700 | 0.000% | 16 | 635 | -29.907% |
| 2026-10-27 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | +3.883% | 3 | 634 | -29.907% |
| 2026-10-26 | 0.9700 | 1.0300 | 0.9400 | 1.0300 | -2.830% | 20 | 629 | -27.184% |
| 2026-10-23 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -8.621% | 7 | 623 | -29.245% |
| 2026-10-22 | 1.1500 | 1.1800 | 1.1500 | 1.1600 | -16.547% | 102 | 523 | -35.345% |
| 2026-10-21 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | -4.795% | 2 | 606 | -46.043% |
| 2026-10-20 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +5.797% | 2 | 604 | -48.630% |
| 2026-10-19 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | -9.211% | 109 | 509 | -45.652% |
| 2026-10-16 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | +19.685% | 4 | 505 | -50.658% |
| 2026-10-14 | 1.3900 | 1.3900 | 1.2400 | 1.2700 | -29.050% | 19 | 500 | -40.945% |
| 2026-10-13 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | -13.107% | 9 | 491 | -58.101% |
| 2026-10-12 | 2.0900 | 2.0900 | 2.0600 | 2.0600 | -4.186% | 4 | 491 | -63.592% |
| 2026-10-09 | 2.1300 | 2.1500 | 2.1100 | 2.1500 | +17.486% | 3 | 490 | -65.116% |
| 2026-10-08 | 1.9200 | 1.9200 | 1.8300 | 1.8300 | -10.294% | 15 | 475 | -59.016% |
| 2026-10-07 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | -14.286% | 7 | 474 | -63.235% |
| 2026-10-05 | 2.4800 | 2.4800 | 2.3000 | 2.3800 | -0.833% | 53 | 485 | -68.487% |
| 2026-10-01 | 2.4900 | 2.4900 | 2.4000 | 2.4000 | -1.639% | 7 | 483 | -68.750% |
| 2026-09-30 | 2.3800 | 2.4400 | 2.3800 | 2.4400 | -11.273% | 16 | 489 | -69.262% |
| 2026-09-29 | 2.7100 | 2.7500 | 2.7100 | 2.7500 | -3.509% | 15 | 494 | -72.727% |
| 2026-09-28 | 2.8500 | 2.8700 | 2.8300 | 2.8500 | -24.000% | 9 | 495 | -73.684% |
| 2026-09-24 | 3.8500 | 3.8500 | 3.7500 | 3.7500 | -9.420% | 62 | 462 | -80.000% |
| 2026-09-23 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -22.905% | 6 | 462 | -81.884% |
| 2026-09-22 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +8.485% | 1 | 463 | -86.034% |
| 2026-09-21 | 5.1000 | 5.1000 | 4.9500 | 4.9500 | -6.072% | 2 | 463 | -84.848% |
| 2026-09-18 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -4.702% | 1 | 466 | -85.769% |
| 2026-09-17 | 5.4000 | 5.5300 | 5.4000 | 5.5300 | +28.605% | 16 | 460 | -86.438% |
| 2026-09-16 | 4.9300 | 4.9300 | 4.2700 | 4.3000 | -8.511% | 68 | 484 | -82.558% |
| 2026-09-15 | 4.7900 | 4.7900 | 4.7000 | 4.7000 | -1.053% | 21 | 463 | -84.043% |
| 2026-09-14 | 4.5200 | 4.7500 | 4.5200 | 4.7500 | -5.000% | 12 | 468 | -84.211% |
| 2026-09-11 | 5.0600 | 5.1000 | 4.9500 | 5.0000 | -2.344% | 85 | 472 | -85.000% |
| 2026-09-10 | 5.3000 | 5.3400 | 5.1200 | 5.1200 | -15.372% | 25 | 470 | -85.352% |
| 2026-09-08 | 5.9500 | 6.1400 | 5.9200 | 6.0500 | -1.626% | 25 | 472 | -87.603% |
| 2026-09-04 | 6.0500 | 6.1500 | 6.0200 | 6.1500 | -1.914% | 45 | 462 | -87.805% |
| 2026-09-03 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +12.165% | 1 | 461 | -88.038% |
| 2026-09-02 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +6.072% | 1 | 467 | -86.583% |
| 2026-09-01 | 5.4500 | 5.4500 | 5.2700 | 5.2700 | -14.725% | 22 | 482 | -85.769% |
| 2026-08-31 | 6.2000 | 6.2000 | 6.1700 | 6.1800 | -2.677% | 4 | 482 | -87.864% |
| 2026-08-28 | 8.5600 | 8.5600 | 6.3500 | 6.3500 | -20.126% | 84 | 435 | -88.189% |
| 2026-08-27 | 7.2500 | 7.9500 | 7.2500 | 7.9500 | +8.458% | 16 | 426 | -90.566% |
| 2026-08-26 | 7.3300 | 7.3300 | 7.3300 | 7.3300 | -3.298% | 10 | 435 | -89.768% |
| 2026-08-25 | 7.0000 | 7.5800 | 7.0000 | 7.5800 | +0.132% | 12 | 431 | -90.106% |
| 2026-08-24 | 7.8000 | 7.8500 | 7.5000 | 7.5700 | +4.414% | 175 | 385 | -90.092% |
| 2026-08-20 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | +16.935% | 4 | 387 | -89.655% |
| 2026-08-19 | 6.0700 | 6.2000 | 6.0500 | 6.2000 | +24.000% | 14 | 379 | -87.903% |
| 2026-08-18 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -17.081% | 3 | 379 | -85.000% |
| 2026-08-17 | 5.8100 | 6.1500 | 5.8100 | 6.0300 | +8.259% | 202 | 521 | -87.562% |
| 2026-08-14 | 5.6200 | 5.6200 | 5.5700 | 5.5700 | -12.421% | 201 | 378 | -86.535% |
| 2026-08-12 | 6.3700 | 6.4500 | 6.3600 | 6.3600 | +4.262% | 8 | 371 | -88.208% |
| 2026-08-11 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -7.576% | 85 | 371 | -87.705% |
| 2026-08-10 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +26.437% | 10 | 371 | -88.636% |
| 2026-08-07 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +7.187% | 5 | 371 | -85.632% |
| 2026-08-05 | 5.0600 | 5.0600 | 4.8500 | 4.8700 | +21.750% | 12 | 369 | -84.600% |
| 2026-08-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +8.992% | 2 | 367 | -81.250% |
| 2026-07-29 | 3.4500 | 3.6700 | 3.4500 | 3.6700 | -9.383% | 3 | 365 | -79.564% |
| 2026-07-24 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +4.651% | 1 | 366 | -81.481% |
| 2026-07-23 | 3.8500 | 3.8700 | 3.8500 | 3.8700 | -15.870% | 3 | 363 | -80.620% |
| 2026-07-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +12.195% | 4 | 363 | -83.696% |
| 2026-07-21 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | +13.889% | 6 | 364 | -81.707% |
| 2026-07-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +4.348% | 14 | 350 | -79.167% |
| 2026-07-17 | 3.4000 | 3.5200 | 3.4000 | 3.4500 | +1.173% | 65 | 358 | -78.261% |
| 2026-07-16 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -15.174% | 1 | 358 | -78.006% |
| 2026-07-15 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -15.723% | 1 | 357 | -81.343% |
| 2026-07-09 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +14.940% | 30 | 335 | -84.277% |
| 2026-07-08 | 4.1100 | 4.1500 | 4.1000 | 4.1500 | -24.545% | 4 | 337 | -81.928% |
| 2026-07-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 12 | 325 | -86.364% |
| 2026-07-02 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | +14.583% | 5 | 328 | -86.364% |
| 2026-07-01 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 5 | 323 | -84.375% |
| 2026-06-30 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +11.494% | 1 | 322 | -84.536% |
| 2026-06-25 | 4.4400 | 4.5100 | 4.3500 | 4.3500 | +9.572% | 6 | 324 | -82.759% |
| 2026-06-24 | 4.4700 | 4.4700 | 3.9700 | 3.9700 | -23.654% | 17 | 325 | -81.108% |
| 2026-06-23 | 5.6700 | 5.6700 | 5.2000 | 5.2000 | -23.529% | 12 | 318 | -85.577% |
| 2026-06-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -8.108% | 4 | 318 | -88.971% |
| 2026-06-18 | 7.6300 | 7.6300 | 7.4000 | 7.4000 | -18.681% | 2 | 317 | -89.865% |
| 2026-06-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -1.087% | 2 | 319 | -91.758% |
| 2026-06-15 | 9.8500 | 9.8500 | 9.2000 | 9.2000 | +38.346% | 10 | 311 | -91.848% |
| 2026-06-11 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -8.276% | 1 | 312 | -88.722% |
| 2026-06-10 | 7.3500 | 7.3500 | 7.1700 | 7.2500 | +4.317% | 14 | 305 | -89.655% |
| 2026-06-09 | 7.7700 | 7.7700 | 6.9500 | 6.9500 | -16.766% | 7 | 303 | -89.209% |
| 2026-06-08 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -6.704% | 2 | 303 | -91.018% |
| 2026-06-05 | 9.7000 | 9.7000 | 8.9500 | 8.9500 | -22.174% | 18 | 303 | -91.620% |
| 2026-06-04 | 11.5400 | 11.5400 | 11.5000 | 11.5000 | +1.054% | 2 | 303 | -93.478% |
| 2026-06-03 | 11.4300 | 11.4300 | 11.3600 | 11.3800 | -12.259% | 12 | 292 | -93.409% |
| 2026-05-29 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +2.611% | 1 | 294 | -94.217% |
| 2026-05-28 | 12.6200 | 12.6400 | 12.6200 | 12.6400 | -11.670% | 3 | 294 | -94.066% |
| 2026-05-21 | 13.2000 | 14.3100 | 13.2000 | 14.3100 | +6.394% | 2 | 294 | -94.759% |
| 2026-05-19 | 13.1500 | 13.4500 | 13.1500 | 13.4500 | -10.453% | 100 | 297 | -94.424% |
| 2026-05-18 | 14.6500 | 15.0200 | 14.6500 | 15.0200 | 0.000% | 3 | 295 | -95.007% |
| 2026-05-15 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | -34.696% | 2 | 295 | -95.007% |
| 2026-05-13 | 22.8000 | 23.0000 | 22.8000 | 23.0000 | +5.263% | 3 | 298 | -96.739% |
| 2026-05-12 | 20.5000 | 21.8500 | 19.9000 | 21.8500 | +2.007% | 47 | 298 | -96.568% |
| 2026-05-11 | 20.8000 | 21.4200 | 20.8000 | 21.4200 | +26.971% | 51 | 278 | -96.499% |
| 2026-05-08 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -4.689% | 10 | 278 | -95.554% |
| 2026-05-07 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +23.345% | 1 | 268 | -95.763% |
| 2026-05-06 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +17.334% | 2 | 275 | -94.774% |
| 2026-05-05 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +2.343% | 4 | 275 | -93.868% |
| 2026-05-04 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -0.500% | 1 | 275 | -93.724% |
| 2026-04-30 | 12.1500 | 12.2500 | 12.0100 | 12.0100 | +6.283% | 13 | 275 | -93.755% |
| 2026-04-29 | 11.2200 | 11.3000 | 11.2200 | 11.3000 | -8.502% | 2 | 262 | -93.363% |
| 2026-04-28 | 12.1500 | 12.3500 | 12.1500 | 12.3500 | -8.856% | 7 | 261 | -93.927% |
| 2026-04-27 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -26.558% | 1 | 259 | -94.465% |
| 2026-04-17 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +25.939% | 4 | 259 | -95.935% |
| 2026-04-13 | 14.4000 | 14.6500 | 14.4000 | 14.6500 | -6.090% | 4 | 259 | -94.881% |
| 2026-04-10 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +6.485% | 6 | 258 | -95.192% |
| 2026-04-08 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | +1.034% | 4 | 258 | -94.881% |
| 2026-04-07 | 14.1000 | 14.5000 | 14.1000 | 14.5000 | +0.905% | 6 | 258 | -94.828% |
| 2026-04-06 | 14.3500 | 14.3700 | 14.3500 | 14.3700 | 0.000% | 6 | 258 | -94.781% |
| 2026-04-02 | 14.0900 | 14.3700 | 14.0900 | 14.3700 | -10.801% | 3 | 302 | -94.781% |
| 2026-04-01 | 16.1500 | 16.1500 | 16.1100 | 16.1100 | +3.735% | 2 | 302 | -95.345% |
| 2026-03-31 | 15.7000 | 15.7000 | 15.3600 | 15.5300 | +9.366% | 54 | 301 | -95.171% |
| 2026-03-30 | 13.8500 | 14.2000 | 13.8500 | 14.2000 | +18.729% | 13 | 328 | -94.718% |
| 2026-03-26 | 13.0200 | 13.1100 | 11.9600 | 11.9600 | -17.744% | 66 | 335 | -93.729% |
| 2026-03-25 | 14.3400 | 14.7700 | 14.3400 | 14.5400 | +11.589% | 103 | 323 | -94.842% |
| 2026-03-24 | 12.9000 | 13.0300 | 12.8800 | 13.0300 | +3.331% | 450 | 220 | -94.244% |
| 2026-03-23 | 11.9900 | 12.6100 | 11.9900 | 12.6100 | +6.864% | 15 | 27 | -94.052% |
| 2026-03-20 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -15.047% | 2 | 14 | -93.644% |
| 2026-03-19 | 13.0200 | 13.8900 | 13.0200 | 13.8900 | -14.523% | 4 | 12 | -94.600% |
| 2026-03-18 | 16.7000 | 16.7000 | 16.2500 | 16.2500 | -20.460% | 7 | 8 | -95.385% |
| 2026-03-13 | 20.3300 | 20.4300 | 20.3300 | 20.4300 | 0.000% | 2 | 1 | -96.329% |