SLV270319C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6200 | 0.6400 | 0.5400 | 0.5400 | -6.897% | 549 | 22,742 | 0.000% |
| 2026-10-30 | 0.6000 | 0.6000 | 0.5400 | 0.5800 | -14.706% | 365 | 22,710 | -6.897% |
| 2026-10-29 | 0.6600 | 0.7000 | 0.6400 | 0.6800 | -10.526% | 271 | 22,781 | -20.588% |
| 2026-10-28 | 0.7600 | 0.7600 | 0.7500 | 0.7600 | -6.173% | 52 | 22,788 | -28.947% |
| 2026-10-27 | 0.7600 | 0.8300 | 0.7600 | 0.8100 | +3.846% | 64 | 22,753 | -33.333% |
| 2026-10-26 | 0.8100 | 0.8100 | 0.7000 | 0.7800 | 0.000% | 111 | 22,783 | -30.769% |
| 2026-10-23 | 0.8300 | 0.8400 | 0.7700 | 0.7800 | -8.235% | 292 | 22,614 | -30.769% |
| 2026-10-22 | 0.8800 | 0.8900 | 0.8400 | 0.8500 | -15.842% | 592 | 22,420 | -36.471% |
| 2026-10-21 | 1.0200 | 1.0300 | 1.0000 | 1.0100 | -1.942% | 185 | 22,540 | -46.535% |
| 2026-10-20 | 1.0100 | 1.1600 | 1.0100 | 1.0300 | 0.000% | 138 | 22,434 | -47.573% |
| 2026-10-19 | 1.0900 | 1.1300 | 1.0100 | 1.0300 | -8.036% | 224 | 22,280 | -47.573% |
| 2026-10-16 | 1.1600 | 1.2000 | 1.1000 | 1.1200 | -6.667% | 69 | 22,281 | -51.786% |
| 2026-10-15 | 1.0600 | 1.2000 | 1.0600 | 1.2000 | +25.000% | 134 | 22,227 | -55.000% |
| 2026-10-14 | 1.1200 | 1.1200 | 0.9300 | 0.9600 | -27.273% | 7,675 | 28,670 | -43.750% |
| 2026-10-13 | 1.3900 | 1.3900 | 1.3000 | 1.3200 | -8.333% | 1,534 | 27,185 | -59.091% |
| 2026-10-12 | 1.5300 | 1.5300 | 1.4300 | 1.4400 | -10.559% | 9 | 27,180 | -62.500% |
| 2026-10-09 | 1.6500 | 1.6500 | 1.5700 | 1.6100 | +15.000% | 813 | 27,242 | -66.460% |
| 2026-10-08 | 1.4500 | 1.4900 | 1.3300 | 1.4000 | -8.497% | 269 | 27,169 | -61.429% |
| 2026-10-07 | 1.5900 | 1.6600 | 1.5000 | 1.5300 | -18.182% | 7,622 | 19,637 | -64.706% |
| 2026-10-06 | 1.7700 | 1.8900 | 1.6700 | 1.8700 | +4.469% | 28 | 19,637 | -71.123% |
| 2026-10-05 | 1.9100 | 1.9100 | 1.7300 | 1.7900 | +2.286% | 111 | 19,647 | -69.832% |
| 2026-10-02 | 1.9700 | 1.9800 | 1.6800 | 1.7500 | -6.417% | 202 | 19,501 | -69.143% |
| 2026-10-01 | 1.8800 | 1.9500 | 1.8000 | 1.8700 | +1.630% | 195 | 19,467 | -71.123% |
| 2026-09-30 | 2.0000 | 2.0200 | 1.8200 | 1.8400 | -13.615% | 206 | 19,467 | -70.652% |
| 2026-09-29 | 2.0700 | 2.1400 | 1.9700 | 2.1300 | +3.398% | 527 | 19,165 | -74.648% |
| 2026-09-28 | 2.1900 | 2.3300 | 2.0600 | 2.0600 | -27.719% | 348 | 19,038 | -73.786% |
| 2026-09-25 | 2.9700 | 3.1000 | 2.8500 | 2.8500 | -3.061% | 1,076 | 19,552 | -81.053% |
| 2026-09-24 | 2.9700 | 3.0500 | 2.8300 | 2.9400 | -10.909% | 140 | 19,609 | -81.633% |
| 2026-09-23 | 3.3600 | 3.5000 | 3.2500 | 3.3000 | -23.434% | 650 | 19,158 | -83.636% |
| 2026-09-22 | 3.7500 | 4.4200 | 3.6500 | 4.3100 | +9.114% | 420 | 18,842 | -87.471% |
| 2026-09-21 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | -6.840% | 102 | 18,855 | -86.329% |
| 2026-09-18 | 4.4100 | 4.4600 | 4.1500 | 4.2400 | +2.913% | 199 | 18,740 | -87.264% |
| 2026-09-17 | 4.2700 | 4.6000 | 4.1200 | 4.1200 | +12.877% | 377 | 19,012 | -86.893% |
| 2026-09-16 | 4.2000 | 4.2000 | 3.4000 | 3.6500 | -5.928% | 1,197 | 18,501 | -85.205% |
| 2026-09-15 | 3.8800 | 3.9500 | 3.7500 | 3.8800 | -2.020% | 246 | 18,291 | -86.082% |
| 2026-09-14 | 3.7000 | 4.0000 | 3.6500 | 3.9600 | -4.578% | 1,570 | 17,457 | -86.364% |
| 2026-09-11 | 4.4000 | 4.4000 | 4.0500 | 4.1500 | +2.978% | 782 | 17,462 | -86.988% |
| 2026-09-10 | 4.4000 | 4.4500 | 4.0100 | 4.0300 | -23.529% | 349 | 17,363 | -86.600% |
| 2026-09-09 | 5.5700 | 5.8000 | 5.2000 | 5.2700 | +9.792% | 138 | 17,429 | -89.753% |
| 2026-09-08 | 4.9800 | 5.1000 | 4.8000 | 4.8000 | -6.796% | 415 | 17,529 | -88.750% |
| 2026-09-04 | 4.9200 | 5.1700 | 4.9000 | 5.1500 | -8.036% | 657 | 17,483 | -89.515% |
| 2026-09-03 | 5.1500 | 5.6500 | 5.0500 | 5.6000 | +20.430% | 1,635 | 16,429 | -90.357% |
| 2026-09-02 | 4.7500 | 4.8000 | 4.6500 | 4.6500 | +5.682% | 95 | 16,733 | -88.387% |
| 2026-09-01 | 4.6400 | 4.7500 | 4.3300 | 4.4000 | -15.058% | 1,243 | 16,540 | -87.727% |
| 2026-08-31 | 5.2500 | 5.2500 | 5.0000 | 5.1800 | -2.264% | 84 | 16,508 | -89.575% |
| 2026-08-28 | 7.2500 | 7.3900 | 5.3000 | 5.3000 | -21.481% | 314 | 16,304 | -89.811% |
| 2026-08-27 | 6.0000 | 6.7500 | 6.0000 | 6.7500 | +9.578% | 249 | 16,403 | -92.000% |
| 2026-08-26 | 6.2000 | 6.2000 | 5.8500 | 6.1600 | -5.954% | 465 | 16,155 | -91.234% |
| 2026-08-25 | 5.9000 | 6.6500 | 5.7000 | 6.5500 | 0.000% | 275 | 16,202 | -91.756% |
| 2026-08-24 | 7.3000 | 7.3000 | 6.2700 | 6.5500 | -1.207% | 984 | 15,532 | -91.756% |
| 2026-08-21 | 6.6000 | 6.8700 | 6.4500 | 6.6300 | +8.689% | 285 | 15,330 | -91.855% |
| 2026-08-20 | 5.4000 | 6.3700 | 5.3900 | 6.1000 | +14.232% | 1,383 | 14,201 | -91.148% |
| 2026-08-19 | 4.8500 | 5.3400 | 4.7000 | 5.3400 | +28.675% | 154 | 14,238 | -89.888% |
| 2026-08-18 | 4.6200 | 4.6700 | 4.1500 | 4.1500 | -18.146% | 155 | 14,098 | -86.988% |
| 2026-08-17 | 5.0000 | 5.2700 | 5.0000 | 5.0700 | +6.737% | 150 | 14,082 | -89.349% |
| 2026-08-14 | 4.8500 | 4.8500 | 4.6600 | 4.7500 | +3.712% | 29 | 14,095 | -88.632% |
| 2026-08-13 | 4.9500 | 5.0000 | 4.5800 | 4.5800 | -13.093% | 141 | 13,974 | -88.210% |
| 2026-08-12 | 5.4700 | 5.6100 | 5.2000 | 5.2700 | +5.400% | 69 | 13,968 | -89.753% |
| 2026-08-11 | 5.0600 | 5.2200 | 5.0000 | 5.0000 | -9.091% | 120 | 13,886 | -89.200% |
| 2026-08-10 | 4.7500 | 5.6000 | 4.6000 | 5.5000 | +20.879% | 219 | 13,755 | -90.182% |
| 2026-08-07 | 4.7000 | 4.8200 | 4.3600 | 4.5500 | +18.490% | 3,712 | 10,275 | -88.132% |
| 2026-08-06 | 3.8900 | 4.0000 | 3.7000 | 3.8400 | -7.022% | 51 | 10,280 | -85.938% |
| 2026-08-05 | 4.0500 | 4.2500 | 4.0500 | 4.1300 | +23.653% | 45 | 10,351 | -86.925% |
| 2026-08-04 | 3.4000 | 3.5000 | 3.2500 | 3.3400 | +14.384% | 33,133 | 7,708 | -83.832% |
| 2026-08-03 | 2.8500 | 2.9900 | 2.8500 | 2.9200 | +0.690% | 1,124 | 7,086 | -81.507% |
| 2026-07-31 | 2.9100 | 2.9400 | 2.8500 | 2.9000 | -13.433% | 11 | 7,077 | -81.379% |
| 2026-07-30 | 3.0500 | 3.4000 | 3.0500 | 3.3500 | +7.029% | 48 | 7,540 | -83.881% |
| 2026-07-29 | 2.9100 | 3.2700 | 2.8500 | 3.1300 | +6.102% | 4,069 | 3,521 | -82.748% |
| 2026-07-28 | 2.9700 | 2.9700 | 2.8500 | 2.9500 | -9.231% | 22 | 3,507 | -81.695% |
| 2026-07-27 | 3.3000 | 3.4000 | 3.2500 | 3.2500 | -4.130% | 32 | 3,525 | -83.385% |
| 2026-07-24 | 3.3500 | 3.5400 | 3.3500 | 3.3900 | +5.937% | 13 | 3,513 | -84.071% |
| 2026-07-23 | 3.2500 | 3.4000 | 3.2000 | 3.2000 | -14.667% | 124 | 3,522 | -83.125% |
| 2026-07-22 | 3.7500 | 4.1200 | 3.7500 | 3.7500 | +9.649% | 46 | 3,494 | -85.600% |
| 2026-07-21 | 3.3500 | 3.6000 | 3.3500 | 3.4200 | +12.131% | 101 | 3,403 | -84.211% |
| 2026-07-20 | 3.0500 | 3.0500 | 3.0200 | 3.0500 | +3.390% | 13 | 3,403 | -82.295% |
| 2026-07-17 | 2.7500 | 2.9800 | 2.7500 | 2.9500 | 0.000% | 136 | 3,366 | -81.695% |
| 2026-07-16 | 3.0200 | 3.0200 | 2.8300 | 2.9500 | -10.606% | 505 | 3,350 | -81.695% |
| 2026-07-15 | 3.4000 | 3.4000 | 3.1000 | 3.3000 | -7.042% | 72 | 3,333 | -83.636% |
| 2026-07-14 | 3.6500 | 3.7500 | 3.5400 | 3.5500 | +8.232% | 85 | 3,277 | -84.789% |
| 2026-07-13 | 3.3000 | 3.3000 | 3.2000 | 3.2800 | -15.026% | 73 | 3,236 | -83.537% |
| 2026-07-10 | 3.7800 | 3.8600 | 3.7800 | 3.8600 | -7.212% | 10 | 3,226 | -86.010% |
| 2026-07-09 | 4.1000 | 4.1600 | 4.1000 | 4.1600 | +12.432% | 5 | 3,235 | -87.019% |
| 2026-07-08 | 3.6500 | 3.7100 | 3.4000 | 3.7000 | -11.905% | 137 | 3,264 | -85.405% |
| 2026-07-07 | 4.2700 | 4.3300 | 4.0500 | 4.2000 | -10.638% | 88 | 3,205 | -87.143% |
| 2026-07-06 | 4.6800 | 4.7000 | 4.6300 | 4.7000 | +5.618% | 4 | 3,204 | -88.511% |
| 2026-07-02 | 4.7200 | 4.7200 | 4.2000 | 4.4500 | +5.701% | 30 | 3,183 | -87.865% |
| 2026-07-01 | 4.3600 | 4.3700 | 4.2100 | 4.2100 | +1.937% | 109 | 3,082 | -87.173% |
| 2026-06-30 | 4.1200 | 4.1600 | 4.1000 | 4.1300 | +10.724% | 9 | 3,086 | -86.925% |
| 2026-06-29 | 3.8000 | 3.8000 | 3.6700 | 3.7300 | -7.214% | 13 | 3,076 | -85.523% |
| 2026-06-26 | 3.9400 | 4.2000 | 3.9400 | 4.0200 | +7.200% | 164 | 3,052 | -86.567% |
| 2026-06-25 | 3.7900 | 4.0000 | 3.7000 | 3.7500 | +5.932% | 219 | 2,914 | -85.600% |
| 2026-06-24 | 3.9500 | 3.9800 | 3.3500 | 3.5400 | -21.158% | 103 | 2,900 | -84.746% |
| 2026-06-23 | 4.8000 | 4.8500 | 4.4100 | 4.4900 | -19.821% | 25 | 2,893 | -87.973% |
| 2026-06-22 | 6.4000 | 6.4000 | 5.6000 | 5.6000 | -9.677% | 173 | 2,862 | -90.357% |
| 2026-06-18 | 6.8500 | 6.8500 | 6.2000 | 6.2000 | -8.957% | 56 | 2,869 | -91.290% |
| 2026-06-17 | 7.9500 | 8.6000 | 6.8000 | 6.8100 | -13.248% | 106 | 2,882 | -92.070% |
| 2026-06-16 | 7.6500 | 7.8800 | 7.6500 | 7.8500 | -1.258% | 9 | 2,883 | -93.121% |
| 2026-06-15 | 8.5000 | 8.5000 | 7.9500 | 7.9500 | +10.570% | 25 | 2,878 | -93.208% |
| 2026-06-12 | 6.9200 | 7.3500 | 6.9200 | 7.1900 | -0.139% | 24 | 2,880 | -92.490% |
| 2026-06-11 | 5.8100 | 7.2500 | 5.8100 | 7.2000 | +23.077% | 169 | 2,851 | -92.500% |
| 2026-06-10 | 6.2500 | 6.4200 | 5.8500 | 5.8500 | -5.645% | 35 | 2,848 | -90.769% |
| 2026-06-09 | 7.3000 | 7.3000 | 5.9500 | 6.2000 | -15.989% | 1,044 | 3,378 | -91.290% |
| 2026-06-08 | 7.5500 | 7.5500 | 7.2500 | 7.3800 | +1.096% | 27 | 3,362 | -92.683% |
| 2026-06-05 | 8.4000 | 8.4800 | 7.3000 | 7.3000 | -26.633% | 294 | 3,157 | -92.603% |
| 2026-06-04 | 10.3800 | 10.4500 | 9.9500 | 9.9500 | +1.531% | 108 | 3,140 | -94.573% |
| 2026-06-03 | 10.0000 | 10.2300 | 9.8000 | 9.8000 | -11.712% | 17 | 3,140 | -94.490% |
| 2026-06-02 | 11.4200 | 11.5900 | 11.1000 | 11.1000 | -0.448% | 303 | 3,118 | -95.135% |
| 2026-06-01 | 10.8400 | 11.1500 | 10.5100 | 11.1500 | -4.292% | 109 | 3,105 | -95.157% |
| 2026-05-29 | 11.3900 | 11.6500 | 11.3900 | 11.6500 | +1.481% | 7 | 3,104 | -95.365% |
| 2026-05-28 | 10.3900 | 11.5900 | 10.3900 | 11.4800 | +4.364% | 247 | 3,039 | -95.296% |
| 2026-05-27 | 11.0500 | 11.1000 | 10.9700 | 11.0000 | -10.204% | 129 | 3,062 | -95.091% |
| 2026-05-26 | 12.2900 | 12.2900 | 12.0000 | 12.2500 | +3.201% | 7 | 3,056 | -95.592% |
| 2026-05-22 | 12.2200 | 12.2200 | 11.8300 | 11.8700 | -1.083% | 38 | 3,059 | -95.451% |
| 2026-05-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.686% | 13 | 3,059 | -95.500% |
| 2026-05-20 | 12.0500 | 12.7000 | 11.9500 | 12.5900 | +8.534% | 6 | 3,058 | -95.711% |
| 2026-05-19 | 11.6100 | 12.1600 | 11.5200 | 11.6000 | -15.328% | 67 | 3,031 | -95.345% |
| 2026-05-18 | 13.9400 | 14.1800 | 13.0500 | 13.7000 | +5.385% | 269 | 2,830 | -96.058% |
| 2026-05-15 | 13.6200 | 13.8500 | 13.0000 | 13.0000 | -27.293% | 54 | 2,815 | -95.846% |
| 2026-05-14 | 18.5500 | 18.6500 | 17.8800 | 17.8800 | -13.831% | 9 | 2,810 | -96.980% |
| 2026-05-13 | 20.0000 | 21.3400 | 19.8100 | 20.7500 | +12.894% | 20 | 2,815 | -97.398% |
| 2026-05-12 | 18.4100 | 18.4500 | 17.8000 | 18.3800 | -5.209% | 24 | 2,826 | -97.062% |
| 2026-05-11 | 18.7500 | 19.3900 | 18.0100 | 19.3900 | +28.496% | 178 | 2,720 | -97.215% |
| 2026-05-08 | 15.5000 | 15.6000 | 14.9200 | 15.0900 | +5.969% | 5 | 2,720 | -96.421% |
| 2026-05-07 | 14.8000 | 15.9500 | 13.9000 | 14.2400 | +11.686% | 10 | 2,721 | -96.208% |
| 2026-05-06 | 12.3800 | 13.0000 | 12.3800 | 12.7500 | +17.512% | 19 | 2,720 | -95.765% |
| 2026-05-05 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +3.333% | 3 | 2,722 | -95.023% |
| 2026-05-04 | 10.8500 | 10.8500 | 10.4700 | 10.5000 | -11.839% | 25 | 2,720 | -94.857% |
| 2026-05-01 | 11.7500 | 12.5100 | 11.7500 | 11.9100 | +9.871% | 16 | 2,702 | -95.466% |
| 2026-04-30 | 10.7200 | 10.8500 | 10.6500 | 10.8400 | +8.945% | 299 | 2,702 | -95.018% |
| 2026-04-29 | 10.0000 | 10.0000 | 9.8000 | 9.9500 | -8.379% | 12 | 2,453 | -94.573% |
| 2026-04-28 | 10.9500 | 10.9500 | 10.5500 | 10.8600 | -17.099% | 18 | 2,452 | -95.028% |
| 2026-04-24 | 13.0000 | 13.1000 | 13.0000 | 13.1000 | +2.987% | 38 | 2,450 | -95.878% |
| 2026-04-23 | 13.1400 | 13.1500 | 12.7200 | 12.7200 | -8.026% | 58 | 2,442 | -95.755% |
| 2026-04-22 | 14.0800 | 14.0800 | 13.8300 | 13.8300 | +4.535% | 6 | 2,390 | -96.095% |
| 2026-04-21 | 14.5000 | 14.5000 | 13.2300 | 13.2300 | -14.091% | 34 | 2,398 | -95.918% |
| 2026-04-20 | 15.6500 | 15.6600 | 15.1600 | 15.4000 | -5.868% | 56 | 2,398 | -96.494% |
| 2026-04-17 | 16.8500 | 17.3000 | 16.2000 | 16.3600 | +10.391% | 68 | 2,445 | -96.699% |
| 2026-04-16 | 15.5500 | 15.5500 | 14.6500 | 14.8200 | -5.605% | 120 | 2,469 | -96.356% |
| 2026-04-15 | 15.5200 | 16.2000 | 15.4700 | 15.7000 | +0.191% | 52 | 2,441 | -96.561% |
| 2026-04-14 | 14.6600 | 15.6700 | 14.6000 | 15.6700 | +17.731% | 89 | 2,391 | -96.554% |
| 2026-04-13 | 13.0400 | 13.3100 | 13.0400 | 13.3100 | -3.829% | 9 | 2,317 | -95.943% |
| 2026-04-10 | 14.1000 | 14.1000 | 13.8400 | 13.8400 | -0.288% | 4 | 2,312 | -96.098% |
| 2026-04-09 | 13.3100 | 13.8800 | 13.3100 | 13.8800 | -1.560% | 5 | 2,311 | -96.110% |
| 2026-04-08 | 14.7500 | 14.7500 | 14.0400 | 14.1000 | +11.905% | 9 | 2,310 | -96.170% |
| 2026-04-07 | 12.1000 | 12.6000 | 12.1000 | 12.6000 | -4.545% | 6 | 2,317 | -95.714% |
| 2026-04-06 | 12.7500 | 13.2000 | 12.7500 | 13.2000 | +2.326% | 234 | 2,317 | -95.909% |
| 2026-04-02 | 12.1800 | 13.4300 | 12.0000 | 12.9000 | -11.034% | 121 | 2,338 | -95.814% |
| 2026-04-01 | 14.7500 | 14.7500 | 14.3500 | 14.5000 | -2.027% | 115 | 2,338 | -96.276% |
| 2026-03-31 | 13.9000 | 14.8900 | 13.9000 | 14.8000 | +18.400% | 56 | 2,248 | -96.351% |
| 2026-03-30 | 12.9500 | 12.9600 | 12.4800 | 12.5000 | -2.420% | 579 | 2,221 | -95.680% |
| 2026-03-27 | 11.2500 | 13.3000 | 11.1700 | 12.8100 | +17.308% | 574 | 1,781 | -95.785% |
| 2026-03-26 | 11.2500 | 12.0000 | 10.8500 | 10.9200 | -19.706% | 777 | 1,273 | -95.055% |
| 2026-03-25 | 13.4500 | 13.6000 | 13.4500 | 13.6000 | +12.304% | 20 | 892 | -96.029% |
| 2026-03-24 | 11.3500 | 12.2000 | 11.2500 | 12.1100 | +2.367% | 1,540 | 892 | -95.541% |
| 2026-03-23 | 10.7500 | 12.2500 | 10.7500 | 11.8300 | +10.561% | 13 | 359 | -95.435% |
| 2026-03-20 | 12.0000 | 12.0000 | 10.5200 | 10.7000 | -15.549% | 71 | 357 | -94.953% |
| 2026-03-19 | 10.7500 | 12.6700 | 10.7500 | 12.6700 | -14.392% | 89 | 352 | -95.738% |
| 2026-03-18 | 15.2500 | 15.7000 | 14.8000 | 14.8000 | -12.684% | 12 | 325 | -96.351% |
| 2026-03-17 | 16.9500 | 17.0200 | 16.9000 | 16.9500 | -5.042% | 326 | 319 | -96.814% |
| 2026-03-16 | 18.8500 | 18.8500 | 17.7500 | 17.8500 | -1.381% | 66 | 74 | -96.975% |
| 2026-03-13 | 18.7500 | 18.7500 | 18.1000 | 18.1000 | -15.222% | 4 | 8 | -97.017% |
| 2026-03-12 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -2.733% | 30 | 4 | -97.471% |
| 2026-03-11 | 21.5000 | 21.9500 | 21.5000 | 21.9500 | -10.408% | 31 | 31 | -97.540% |
| 2026-03-10 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | 0.000% | 3 | 3 | -97.796% |