SLV270319C00072000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +12.245% | 1 | 4,903 | 0.000% |
| 2026-10-30 | 0.5600 | 0.5600 | 0.4900 | 0.4900 | -22.222% | 101 | 4,826 | +12.245% |
| 2026-10-29 | 0.6000 | 0.6300 | 0.5900 | 0.6300 | -4.545% | 12 | 4,818 | -12.698% |
| 2026-10-28 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -7.042% | 2 | 4,818 | -16.667% |
| 2026-10-27 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +4.412% | 1 | 4,817 | -22.535% |
| 2026-10-26 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -4.225% | 1 | 4,816 | -19.118% |
| 2026-10-23 | 0.6800 | 0.7200 | 0.6800 | 0.7100 | -6.579% | 39 | 4,815 | -22.535% |
| 2026-10-22 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | -12.644% | 58 | 4,768 | -27.632% |
| 2026-10-21 | 0.8900 | 0.9100 | 0.8700 | 0.8700 | -13.861% | 16 | 4,755 | -36.782% |
| 2026-10-20 | 0.8900 | 1.0100 | 0.8900 | 1.0100 | +10.989% | 57 | 4,738 | -45.545% |
| 2026-10-19 | 0.9900 | 0.9900 | 0.9100 | 0.9100 | -8.081% | 204 | 4,642 | -39.560% |
| 2026-10-16 | 1.0600 | 1.0600 | 0.9900 | 0.9900 | -6.604% | 61 | 4,592 | -44.444% |
| 2026-10-15 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +17.778% | 25 | 4,567 | -48.113% |
| 2026-10-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -21.739% | 1 | 4,568 | -38.889% |
| 2026-10-13 | 1.1800 | 1.1900 | 1.1500 | 1.1500 | -16.058% | 15 | 4,569 | -52.174% |
| 2026-10-09 | 1.4600 | 1.4600 | 1.3700 | 1.3700 | +10.484% | 21 | 4,602 | -59.854% |
| 2026-10-08 | 1.2200 | 1.2400 | 1.1800 | 1.2400 | -11.429% | 105 | 4,570 | -55.645% |
| 2026-10-07 | 1.3400 | 1.4000 | 1.3400 | 1.4000 | -16.168% | 7 | 4,565 | -60.714% |
| 2026-10-06 | 1.4400 | 1.6700 | 1.4400 | 1.6700 | +8.442% | 18 | 4,566 | -67.066% |
| 2026-10-05 | 1.6500 | 1.6500 | 1.5400 | 1.5400 | +1.987% | 9 | 4,565 | -64.286% |
| 2026-10-02 | 1.5100 | 1.5100 | 1.4900 | 1.5100 | -8.485% | 28 | 4,537 | -63.576% |
| 2026-10-01 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 7 | 4,530 | -66.667% |
| 2026-09-30 | 1.7700 | 1.7700 | 1.6500 | 1.6500 | -9.341% | 2 | 4,529 | -66.667% |
| 2026-09-29 | 1.8500 | 1.8500 | 1.7800 | 1.8200 | -6.667% | 26 | 4,543 | -69.780% |
| 2026-09-28 | 2.0600 | 2.0600 | 1.9300 | 1.9500 | -24.419% | 337 | 4,839 | -71.795% |
| 2026-09-25 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | -0.386% | 2 | 4,837 | -78.682% |
| 2026-09-24 | 2.5600 | 2.7200 | 2.5600 | 2.5900 | -12.500% | 1,124 | 5,033 | -78.764% |
| 2026-09-23 | 3.0000 | 3.1000 | 2.9500 | 2.9600 | -21.067% | 180 | 4,891 | -81.419% |
| 2026-09-22 | 3.3300 | 3.7500 | 3.3300 | 3.7500 | +4.167% | 1,009 | 4,636 | -85.333% |
| 2026-09-21 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -5.512% | 173 | 4,625 | -84.722% |
| 2026-09-18 | 3.9000 | 4.0500 | 3.8100 | 3.8100 | -0.522% | 576 | 4,837 | -85.564% |
| 2026-09-17 | 3.8400 | 3.8400 | 3.8300 | 3.8300 | +15.361% | 50 | 4,837 | -85.640% |
| 2026-09-16 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -5.143% | 3 | 4,840 | -83.434% |
| 2026-09-15 | 3.4900 | 3.5400 | 3.4900 | 3.5000 | -1.685% | 3 | 4,839 | -84.286% |
| 2026-09-14 | 3.3500 | 3.5600 | 3.3500 | 3.5600 | -9.415% | 16 | 4,831 | -84.551% |
| 2026-09-11 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -0.506% | 100 | 4,831 | -86.005% |
| 2026-09-10 | 4.1300 | 4.1300 | 3.8500 | 3.9500 | -20.842% | 1,005 | 5,066 | -86.076% |
| 2026-09-09 | 5.2000 | 5.2500 | 4.9900 | 4.9900 | +5.720% | 511 | 4,682 | -88.978% |
| 2026-09-04 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -7.451% | 1 | 4,759 | -88.347% |
| 2026-09-03 | 4.6700 | 5.1800 | 4.6700 | 5.1000 | +16.972% | 1,103 | 4,602 | -89.216% |
| 2026-09-02 | 4.2500 | 4.3600 | 4.2500 | 4.3600 | +9.000% | 13 | 4,609 | -87.385% |
| 2026-09-01 | 4.3000 | 4.3000 | 4.0000 | 4.0000 | -14.347% | 1,424 | 4,594 | -86.250% |
| 2026-08-31 | 4.6800 | 4.8000 | 4.6500 | 4.6700 | -3.711% | 1,020 | 3,716 | -88.223% |
| 2026-08-28 | 6.6300 | 6.6300 | 4.8500 | 4.8500 | -21.138% | 3,243 | 2,930 | -88.660% |
| 2026-08-27 | 5.6500 | 6.2500 | 5.6500 | 6.1500 | +8.850% | 167 | 2,778 | -91.057% |
| 2026-08-26 | 5.4200 | 5.6700 | 5.4200 | 5.6500 | -5.833% | 4 | 2,784 | -90.265% |
| 2026-08-25 | 5.5000 | 6.0000 | 5.5000 | 6.0000 | +0.167% | 1,012 | 1,777 | -90.833% |
| 2026-08-24 | 6.0500 | 6.1400 | 5.9900 | 5.9900 | -5.371% | 9 | 1,773 | -90.818% |
| 2026-08-21 | 6.1000 | 6.3300 | 6.1000 | 6.3300 | +10.087% | 8 | 1,770 | -91.311% |
| 2026-08-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +25.821% | 2 | 1,771 | -90.435% |
| 2026-08-19 | 4.5500 | 4.6000 | 4.5500 | 4.5700 | +15.696% | 8 | 1,775 | -87.965% |
| 2026-08-18 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -10.633% | 13 | 1,768 | -86.076% |
| 2026-08-14 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +5.238% | 3 | 1,765 | -87.557% |
| 2026-08-13 | 4.6000 | 4.6000 | 4.2000 | 4.2000 | -13.758% | 3 | 1,768 | -86.905% |
| 2026-08-12 | 5.2900 | 5.2900 | 4.8700 | 4.8700 | +7.743% | 2 | 1,768 | -88.706% |
| 2026-08-10 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +8.393% | 10 | 1,758 | -87.832% |
| 2026-08-07 | 4.1200 | 4.1700 | 4.1200 | 4.1700 | +11.497% | 3 | 1,757 | -86.811% |
| 2026-08-05 | 3.7500 | 4.0000 | 3.7400 | 3.7400 | +21.429% | 3 | 1,755 | -85.294% |
| 2026-08-04 | 3.1500 | 3.1500 | 3.0800 | 3.0800 | +15.356% | 260 | 1,951 | -82.143% |
| 2026-08-03 | 2.5700 | 2.6700 | 2.5700 | 2.6700 | -3.261% | 202 | 1,751 | -79.401% |
| 2026-07-31 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +0.364% | 25 | 1,755 | -80.072% |
| 2026-07-29 | 2.8600 | 2.8600 | 2.7500 | 2.7500 | -10.423% | 3 | 1,752 | -80.000% |
| 2026-07-27 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -4.954% | 1 | 1,751 | -82.085% |
| 2026-07-21 | 3.2500 | 3.3500 | 3.2300 | 3.2300 | +15.771% | 18 | 1,764 | -82.972% |
| 2026-07-20 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -18.182% | 2 | 1,763 | -80.287% |
| 2026-07-14 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +9.295% | 1 | 1,763 | -83.871% |
| 2026-07-13 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -22.000% | 25 | 1,763 | -82.372% |
| 2026-07-07 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -9.091% | 1 | 1,763 | -86.250% |
| 2026-07-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +10.000% | 1 | 1,763 | -87.500% |
| 2026-07-01 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | +16.279% | 10 | 1,770 | -86.250% |
| 2026-06-29 | 3.2900 | 3.4400 | 3.2900 | 3.4400 | -1.149% | 19 | 1,769 | -84.012% |
| 2026-06-25 | 3.4900 | 3.4900 | 3.4800 | 3.4800 | +5.455% | 7 | 1,776 | -84.195% |
| 2026-06-24 | 3.5000 | 3.5500 | 3.2000 | 3.3000 | -22.353% | 41 | 1,753 | -83.333% |
| 2026-06-23 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -20.561% | 21 | 1,752 | -87.059% |
| 2026-06-22 | 6.0000 | 6.0000 | 5.3500 | 5.3500 | -6.957% | 27 | 1,733 | -89.720% |
| 2026-06-18 | 6.0900 | 6.0900 | 5.7400 | 5.7500 | -9.591% | 136 | 1,735 | -90.435% |
| 2026-06-17 | 7.5500 | 7.6500 | 6.3100 | 6.3600 | -13.821% | 109 | 1,824 | -91.352% |
| 2026-06-16 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -0.270% | 1 | 1,824 | -92.547% |
| 2026-06-15 | 7.9700 | 7.9700 | 7.3500 | 7.4000 | +19.741% | 14 | 1,831 | -92.568% |
| 2026-06-12 | 6.2500 | 6.2500 | 6.1800 | 6.1800 | -0.643% | 15 | 1,816 | -91.100% |
| 2026-06-11 | 5.4700 | 6.2200 | 5.4700 | 6.2200 | +13.091% | 5 | 1,814 | -91.158% |
| 2026-06-09 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -20.174% | 8 | 1,812 | -90.000% |
| 2026-06-08 | 6.9000 | 6.9000 | 6.8900 | 6.8900 | +1.473% | 2 | 1,812 | -92.017% |
| 2026-06-05 | 7.4400 | 7.4400 | 6.7900 | 6.7900 | -27.146% | 29 | 1,785 | -91.900% |
| 2026-06-03 | 9.4000 | 9.4600 | 9.3200 | 9.3200 | -10.212% | 65 | 1,756 | -94.099% |
| 2026-06-02 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +1.170% | 4 | 1,752 | -94.701% |
| 2026-06-01 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -5.000% | 10 | 1,762 | -94.639% |
| 2026-05-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.093% | 1 | 1,761 | -94.907% |
| 2026-05-28 | 9.7500 | 10.8100 | 9.7500 | 10.8100 | +2.952% | 51 | 1,761 | -94.912% |
| 2026-05-27 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -8.696% | 10 | 1,761 | -94.762% |
| 2026-05-22 | 11.5500 | 11.5500 | 11.2200 | 11.5000 | -2.542% | 97 | 1,770 | -95.217% |
| 2026-05-20 | 11.8300 | 11.8500 | 11.8000 | 11.8000 | +7.273% | 70 | 1,700 | -95.339% |
| 2026-05-19 | 11.3800 | 11.4500 | 11.0000 | 11.0000 | -12.000% | 69 | 1,641 | -95.000% |
| 2026-05-15 | 12.6400 | 13.0900 | 12.5000 | 12.5000 | -28.775% | 61 | 1,595 | -95.600% |
| 2026-05-14 | 17.5500 | 17.7000 | 17.5500 | 17.5500 | -15.012% | 12 | 1,599 | -96.866% |
| 2026-05-13 | 20.3000 | 20.7500 | 20.3000 | 20.6500 | +13.900% | 33 | 1,628 | -97.337% |
| 2026-05-12 | 17.0900 | 18.1300 | 17.0900 | 18.1300 | -0.875% | 21 | 1,628 | -96.966% |
| 2026-05-11 | 17.4600 | 18.2900 | 17.4600 | 18.2900 | +31.111% | 16 | 1,624 | -96.993% |
| 2026-05-08 | 13.9900 | 13.9900 | 13.9500 | 13.9500 | +5.522% | 6 | 1,624 | -96.057% |
| 2026-05-07 | 15.1500 | 15.1500 | 13.2200 | 13.2200 | +8.986% | 22 | 1,619 | -95.840% |
| 2026-05-06 | 12.1500 | 12.1500 | 12.0500 | 12.1300 | +23.649% | 24 | 1,607 | -95.466% |
| 2026-05-04 | 10.0000 | 10.0000 | 9.8100 | 9.8100 | -10.656% | 21 | 1,601 | -94.393% |
| 2026-05-01 | 11.7500 | 11.7800 | 10.9000 | 10.9800 | +8.177% | 369 | 1,278 | -94.991% |
| 2026-04-30 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +9.140% | 10 | 1,278 | -94.581% |
| 2026-04-29 | 9.5000 | 9.5100 | 9.2500 | 9.3000 | -8.644% | 65 | 1,270 | -94.086% |
| 2026-04-28 | 10.1700 | 10.3000 | 10.1700 | 10.1800 | -11.478% | 39 | 1,248 | -94.597% |
| 2026-04-27 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -5.116% | 2 | 1,212 | -95.217% |
| 2026-04-24 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -1.061% | 3 | 1,214 | -95.462% |
| 2026-04-23 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -4.669% | 20 | 1,214 | -95.510% |
| 2026-04-21 | 13.7500 | 13.7500 | 12.5200 | 12.8500 | -13.468% | 48 | 1,157 | -95.720% |
| 2026-04-20 | 15.0000 | 15.0800 | 14.8500 | 14.8500 | -6.897% | 14 | 1,157 | -96.296% |
| 2026-04-17 | 15.7500 | 16.4000 | 15.7500 | 15.9500 | +13.766% | 50 | 1,145 | -96.552% |
| 2026-04-16 | 14.0000 | 14.3000 | 14.0000 | 14.0200 | -6.720% | 14 | 1,189 | -96.077% |
| 2026-04-15 | 14.9000 | 15.0300 | 14.9000 | 15.0300 | +0.468% | 3 | 1,186 | -96.341% |
| 2026-04-14 | 14.1700 | 14.9600 | 14.1700 | 14.9600 | +10.000% | 77 | 1,183 | -96.324% |
| 2026-04-10 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +3.422% | 1 | 1,135 | -95.956% |
| 2026-04-09 | 12.6200 | 13.1500 | 12.6200 | 13.1500 | -1.719% | 125 | 1,134 | -95.817% |
| 2026-04-08 | 13.2500 | 13.3800 | 13.2500 | 13.3800 | +7.212% | 10 | 1,034 | -95.889% |
| 2026-04-06 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -10.921% | 2 | 1,039 | -95.593% |
| 2026-03-31 | 14.0200 | 14.1000 | 14.0100 | 14.0100 | +30.935% | 4 | 1,039 | -96.074% |
| 2026-03-26 | 11.2600 | 11.2600 | 10.7000 | 10.7000 | -13.008% | 2 | 1,043 | -94.860% |
| 2026-03-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +10.215% | 1 | 1,042 | -95.528% |
| 2026-03-23 | 11.3000 | 11.3000 | 11.1600 | 11.1600 | +1.270% | 8 | 1,041 | -95.072% |
| 2026-03-20 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -20.605% | 5 | 1,038 | -95.009% |
| 2026-03-18 | 14.6500 | 14.6500 | 13.8800 | 13.8800 | -13.520% | 5 | 1,033 | -96.037% |
| 2026-03-17 | 17.0200 | 17.0200 | 16.0500 | 16.0500 | -7.759% | 9 | 1,028 | -96.573% |
| 2026-03-16 | 17.4500 | 17.4500 | 17.1000 | 17.4000 | -4.132% | 1,009 | 1,019 | -96.839% |
| 2026-03-13 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -19.333% | 1 | 11 | -96.970% |
| 2026-03-10 | 23.9000 | 23.9000 | 22.5000 | 22.5000 | 0.000% | 10 | 10 | -97.556% |