SLV270319C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 2 | 14,215 | 0.000% |
| 2026-10-30 | 0.2400 | 0.2600 | 0.2300 | 0.2400 | -7.692% | 1,148 | 13,213 | +4.167% |
| 2026-10-29 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 25 | 13,229 | -3.846% |
| 2026-10-28 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 75 | 13,173 | -19.355% |
| 2026-10-27 | 0.3000 | 0.3300 | 0.2900 | 0.3300 | +13.793% | 129 | 13,178 | -24.242% |
| 2026-10-26 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -12.121% | 8 | 13,180 | -13.793% |
| 2026-10-23 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 0.000% | 24 | 13,173 | -24.242% |
| 2026-10-22 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | -10.811% | 7 | 13,173 | -24.242% |
| 2026-10-21 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 3 | 13,170 | -32.432% |
| 2026-10-20 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 0.000% | 11 | 13,168 | -34.211% |
| 2026-10-19 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -5.000% | 4 | 13,167 | -34.211% |
| 2026-10-16 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | -9.091% | 31 | 13,188 | -37.500% |
| 2026-10-15 | 0.4100 | 0.4400 | 0.4000 | 0.4400 | +15.789% | 78 | 13,189 | -43.182% |
| 2026-10-14 | 0.4600 | 0.4600 | 0.3700 | 0.3800 | -20.833% | 53 | 13,196 | -34.211% |
| 2026-10-13 | 0.4600 | 0.4900 | 0.4600 | 0.4800 | -2.041% | 93 | 13,173 | -47.917% |
| 2026-10-12 | 0.5600 | 0.5600 | 0.4900 | 0.4900 | -14.035% | 707 | 13,279 | -48.980% |
| 2026-10-09 | 0.6000 | 0.6000 | 0.5600 | 0.5700 | +9.615% | 551 | 13,022 | -56.140% |
| 2026-10-08 | 0.5600 | 0.5600 | 0.5000 | 0.5200 | -10.345% | 716 | 12,456 | -51.923% |
| 2026-10-07 | 0.5800 | 0.5800 | 0.5400 | 0.5800 | -12.121% | 106 | 12,442 | -56.897% |
| 2026-10-06 | 0.6000 | 0.6600 | 0.6000 | 0.6600 | +6.452% | 54 | 12,451 | -62.121% |
| 2026-10-05 | 0.7000 | 0.7000 | 0.6100 | 0.6200 | -1.587% | 171 | 12,410 | -59.677% |
| 2026-10-02 | 0.7000 | 0.7000 | 0.6000 | 0.6300 | -5.970% | 1,342 | 12,947 | -60.317% |
| 2026-10-01 | 0.6800 | 0.7100 | 0.6500 | 0.6700 | -1.471% | 39 | 12,965 | -62.687% |
| 2026-09-30 | 0.7200 | 0.7200 | 0.6600 | 0.6800 | -11.688% | 32 | 12,936 | -63.235% |
| 2026-09-29 | 0.7600 | 0.7700 | 0.7200 | 0.7700 | +1.316% | 660 | 12,913 | -67.532% |
| 2026-09-28 | 0.9200 | 0.9200 | 0.7600 | 0.7600 | -28.972% | 2,841 | 12,246 | -67.105% |
| 2026-09-25 | 1.1300 | 1.1400 | 1.0600 | 1.0700 | -5.310% | 107 | 12,218 | -76.636% |
| 2026-09-24 | 1.1600 | 1.1800 | 1.0900 | 1.1300 | -13.077% | 46 | 12,200 | -77.876% |
| 2026-09-23 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | -23.077% | 26 | 12,192 | -80.769% |
| 2026-09-22 | 1.4400 | 1.6900 | 1.4400 | 1.6900 | +6.962% | 31 | 12,166 | -85.207% |
| 2026-09-21 | 1.7300 | 1.7300 | 1.5800 | 1.5800 | -9.714% | 33 | 12,137 | -84.177% |
| 2026-09-18 | 1.8300 | 1.8300 | 1.7500 | 1.7500 | +1.156% | 57 | 12,142 | -85.714% |
| 2026-09-17 | 1.8800 | 1.9200 | 1.7300 | 1.7300 | +14.570% | 21 | 12,126 | -85.549% |
| 2026-09-16 | 1.7900 | 1.8000 | 1.5100 | 1.5100 | -12.717% | 30 | 12,103 | -83.444% |
| 2026-09-15 | 1.6600 | 1.7300 | 1.6400 | 1.7300 | +4.848% | 148 | 12,109 | -85.549% |
| 2026-09-14 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -11.290% | 200 | 12,049 | -84.848% |
| 2026-09-11 | 1.9500 | 1.9500 | 1.8300 | 1.8600 | +3.333% | 186 | 12,127 | -86.559% |
| 2026-09-10 | 2.0100 | 2.0100 | 1.8000 | 1.8000 | -31.818% | 36 | 12,110 | -86.111% |
| 2026-09-09 | 2.7200 | 2.7200 | 2.5600 | 2.6400 | +15.789% | 18 | 12,095 | -90.530% |
| 2026-09-08 | 2.2500 | 2.2800 | 2.2500 | 2.2800 | -4.603% | 14 | 12,102 | -89.035% |
| 2026-09-04 | 2.2700 | 2.4100 | 2.2700 | 2.3900 | -10.487% | 257 | 11,917 | -89.540% |
| 2026-09-03 | 2.5500 | 2.7000 | 2.5500 | 2.6700 | +24.766% | 51 | 11,898 | -90.637% |
| 2026-09-02 | 2.2200 | 2.2200 | 2.0900 | 2.1400 | +8.629% | 125 | 11,908 | -88.318% |
| 2026-09-01 | 2.0800 | 2.1000 | 1.9500 | 1.9700 | -17.227% | 161 | 11,868 | -87.310% |
| 2026-08-31 | 2.4300 | 2.4300 | 2.3300 | 2.3800 | -6.299% | 97 | 11,789 | -89.496% |
| 2026-08-28 | 3.5600 | 3.5900 | 2.5400 | 2.5400 | -22.561% | 90 | 11,736 | -90.157% |
| 2026-08-27 | 2.9300 | 3.3300 | 2.9300 | 3.2800 | +13.889% | 171 | 11,676 | -92.378% |
| 2026-08-26 | 3.0500 | 3.0500 | 2.8800 | 2.8800 | -12.727% | 207 | 11,494 | -91.319% |
| 2026-08-25 | 2.9700 | 3.3500 | 2.9500 | 3.3000 | +4.762% | 357 | 11,293 | -92.424% |
| 2026-08-24 | 3.3200 | 3.3200 | 3.1500 | 3.1500 | -3.077% | 61 | 11,246 | -92.063% |
| 2026-08-21 | 3.2700 | 3.4000 | 3.2200 | 3.2500 | +8.333% | 60 | 11,546 | -92.308% |
| 2026-08-20 | 2.7200 | 3.2000 | 2.6900 | 3.0000 | +17.647% | 1,527 | 10,284 | -91.667% |
| 2026-08-19 | 2.2900 | 2.5500 | 2.2900 | 2.5500 | +32.812% | 270 | 10,279 | -90.196% |
| 2026-08-18 | 2.2900 | 2.2900 | 1.9200 | 1.9200 | -24.111% | 287 | 10,051 | -86.979% |
| 2026-08-17 | 2.5000 | 2.5300 | 2.5000 | 2.5300 | +10.480% | 11 | 10,050 | -90.119% |
| 2026-08-14 | 2.4400 | 2.4400 | 2.2800 | 2.2900 | +3.153% | 356 | 9,695 | -89.083% |
| 2026-08-13 | 2.5300 | 2.5300 | 2.2200 | 2.2200 | -21.277% | 220 | 9,495 | -88.739% |
| 2026-08-12 | 2.9200 | 3.0000 | 2.7600 | 2.8200 | +8.046% | 24 | 9,477 | -91.135% |
| 2026-08-11 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | -9.375% | 12 | 9,479 | -90.421% |
| 2026-08-10 | 2.6600 | 2.8800 | 2.6600 | 2.8800 | +25.217% | 54 | 9,475 | -91.319% |
| 2026-08-07 | 2.3000 | 2.3800 | 2.2000 | 2.3000 | +21.053% | 388 | 9,464 | -89.130% |
| 2026-08-06 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | -5.473% | 252 | 9,464 | -86.842% |
| 2026-08-05 | 2.1000 | 2.1000 | 1.9900 | 2.0100 | +26.415% | 435 | 9,078 | -87.562% |
| 2026-08-04 | 1.5800 | 1.6300 | 1.5800 | 1.5900 | +12.766% | 8 | 9,072 | -84.277% |
| 2026-08-03 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -6.000% | 9 | 9,062 | -82.270% |
| 2026-07-31 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | -9.639% | 5 | 9,062 | -83.333% |
| 2026-07-30 | 1.5400 | 1.6600 | 1.5400 | 1.6600 | +7.097% | 26 | 9,059 | -84.940% |
| 2026-07-29 | 1.4500 | 1.6000 | 1.4300 | 1.5500 | +1.974% | 27 | 9,047 | -83.871% |
| 2026-07-28 | 1.4800 | 1.5200 | 1.4600 | 1.5200 | -9.524% | 27 | 9,046 | -83.553% |
| 2026-07-27 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -1.176% | 1 | 9,045 | -85.119% |
| 2026-07-24 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +1.190% | 2 | 9,043 | -85.294% |
| 2026-07-23 | 1.6600 | 1.6900 | 1.6300 | 1.6800 | -15.152% | 84 | 8,981 | -85.119% |
| 2026-07-22 | 1.8400 | 2.1000 | 1.8400 | 1.9800 | +11.236% | 9 | 8,977 | -87.374% |
| 2026-07-21 | 1.7000 | 1.7800 | 1.7000 | 1.7800 | +14.103% | 6 | 8,976 | -85.955% |
| 2026-07-20 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +3.311% | 1 | 8,977 | -83.974% |
| 2026-07-17 | 1.4100 | 1.5500 | 1.4100 | 1.5100 | +1.342% | 104 | 8,910 | -83.444% |
| 2026-07-16 | 1.4900 | 1.6100 | 1.4900 | 1.4900 | -12.865% | 73 | 8,891 | -83.221% |
| 2026-07-15 | 1.7400 | 1.7600 | 1.6400 | 1.7100 | -10.000% | 326 | 8,868 | -85.380% |
| 2026-07-14 | 1.8800 | 1.9000 | 1.8200 | 1.9000 | +11.765% | 10 | 8,864 | -86.842% |
| 2026-07-13 | 1.8100 | 1.8100 | 1.6800 | 1.7000 | -16.667% | 18 | 8,855 | -85.294% |
| 2026-07-10 | 1.9800 | 2.0400 | 1.9800 | 2.0400 | -0.971% | 6 | 8,851 | -87.745% |
| 2026-07-09 | 2.1400 | 2.1400 | 2.0500 | 2.0600 | +10.160% | 9 | 8,845 | -87.864% |
| 2026-07-08 | 1.9200 | 1.9200 | 1.8400 | 1.8700 | -17.982% | 45 | 8,827 | -86.631% |
| 2026-07-07 | 2.4200 | 2.4200 | 2.2800 | 2.2800 | -8.065% | 10 | 8,825 | -89.035% |
| 2026-07-06 | 2.4500 | 2.4900 | 2.4500 | 2.4800 | +5.085% | 7 | 8,826 | -89.919% |
| 2026-07-02 | 2.6000 | 2.6000 | 2.3300 | 2.3600 | +7.763% | 39 | 8,809 | -89.407% |
| 2026-07-01 | 2.1100 | 2.3900 | 2.1100 | 2.1900 | +1.860% | 93 | 8,862 | -88.584% |
| 2026-06-30 | 2.0500 | 2.1600 | 2.0500 | 2.1500 | +13.158% | 34 | 8,839 | -88.372% |
| 2026-06-29 | 2.0100 | 2.0200 | 1.8900 | 1.9000 | -9.524% | 121 | 8,831 | -86.842% |
| 2026-06-26 | 2.0700 | 2.2300 | 2.0600 | 2.1000 | +2.941% | 6,529 | 2,903 | -88.095% |
| 2026-06-25 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | +0.990% | 5 | 2,902 | -87.745% |
| 2026-06-24 | 1.9400 | 2.0400 | 1.8000 | 2.0200 | -10.222% | 70 | 2,866 | -87.624% |
| 2026-06-23 | 2.4100 | 2.4900 | 2.2500 | 2.2500 | -22.945% | 12 | 2,871 | -88.889% |
| 2026-06-22 | 3.1300 | 3.1300 | 2.8900 | 2.9200 | -7.302% | 60 | 2,858 | -91.438% |
| 2026-06-18 | 3.5900 | 3.5900 | 3.1500 | 3.1500 | -13.699% | 48 | 2,842 | -92.063% |
| 2026-06-17 | 4.2400 | 4.5500 | 3.6500 | 3.6500 | -14.720% | 56 | 2,862 | -93.151% |
| 2026-06-15 | 4.6000 | 4.6500 | 4.2800 | 4.2800 | +11.169% | 78 | 2,856 | -94.159% |
| 2026-06-12 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | 0.000% | 5 | 2,860 | -93.506% |
| 2026-06-11 | 3.1000 | 3.8500 | 3.1000 | 3.8500 | +22.222% | 29 | 2,851 | -93.506% |
| 2026-06-10 | 3.1100 | 3.3500 | 3.1100 | 3.1500 | -3.077% | 26 | 2,832 | -92.063% |
| 2026-06-09 | 3.8300 | 3.8500 | 3.1900 | 3.2500 | -16.667% | 35 | 2,827 | -92.308% |
| 2026-06-08 | 3.8200 | 3.9000 | 3.8200 | 3.9000 | +2.632% | 10 | 2,830 | -93.590% |
| 2026-06-05 | 4.6800 | 4.9500 | 3.8000 | 3.8000 | -31.159% | 222 | 2,902 | -93.421% |
| 2026-06-04 | 5.5700 | 5.6200 | 5.4700 | 5.5200 | +0.364% | 76 | 2,912 | -95.471% |
| 2026-06-03 | 5.8500 | 5.8500 | 5.5000 | 5.5000 | -14.992% | 11 | 2,907 | -95.455% |
| 2026-06-02 | 6.5000 | 6.5000 | 6.4700 | 6.4700 | +3.520% | 14 | 2,893 | -96.136% |
| 2026-06-01 | 6.1000 | 6.4000 | 6.1000 | 6.2500 | -3.846% | 23 | 2,887 | -96.000% |
| 2026-05-29 | 6.6400 | 6.6400 | 6.3200 | 6.5000 | +3.175% | 35 | 2,853 | -96.154% |
| 2026-05-27 | 6.4800 | 6.4800 | 6.3000 | 6.3000 | -11.268% | 120 | 2,843 | -96.032% |
| 2026-05-26 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | +1.429% | 18 | 2,841 | -96.479% |
| 2026-05-22 | 6.9000 | 7.1000 | 6.9000 | 7.0000 | -0.709% | 261 | 2,626 | -96.429% |
| 2026-05-21 | 6.8000 | 7.0500 | 6.8000 | 7.0500 | -4.472% | 10 | 2,629 | -96.454% |
| 2026-05-20 | 7.1500 | 7.4600 | 7.0000 | 7.3800 | +6.340% | 38 | 2,649 | -96.612% |
| 2026-05-19 | 7.0100 | 7.3600 | 6.9400 | 6.9400 | -17.381% | 46 | 2,618 | -96.398% |
| 2026-05-18 | 8.4000 | 8.4000 | 8.1900 | 8.4000 | -2.098% | 25 | 2,600 | -97.024% |
| 2026-05-15 | 8.5700 | 8.6500 | 8.3300 | 8.5800 | -23.393% | 48 | 2,566 | -97.086% |
| 2026-05-14 | 11.7500 | 11.8000 | 11.2000 | 11.2000 | -17.647% | 26 | 2,557 | -97.768% |
| 2026-05-13 | 12.9500 | 14.5200 | 12.9500 | 13.6000 | +4.696% | 61 | 2,515 | -98.162% |
| 2026-05-12 | 11.9100 | 12.9900 | 11.2000 | 12.9900 | +3.506% | 15 | 2,508 | -98.075% |
| 2026-05-11 | 12.1000 | 12.5500 | 12.0000 | 12.5500 | +34.225% | 16 | 2,510 | -98.008% |
| 2026-05-08 | 9.2500 | 9.6100 | 8.9000 | 9.3500 | +6.857% | 158 | 2,510 | -97.326% |
| 2026-05-07 | 9.2000 | 9.6000 | 8.6000 | 8.7500 | +14.829% | 28 | 2,454 | -97.143% |
| 2026-05-06 | 7.4000 | 7.6500 | 7.3600 | 7.6200 | +27.000% | 22 | 2,448 | -96.719% |
| 2026-05-05 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | -0.826% | 3 | 2,439 | -95.833% |
| 2026-05-04 | 6.3000 | 6.3000 | 6.0500 | 6.0500 | -12.950% | 8 | 2,438 | -95.868% |
| 2026-05-01 | 6.7200 | 7.2800 | 6.7200 | 6.9500 | +14.122% | 14 | 2,434 | -96.403% |
| 2026-04-30 | 6.0800 | 6.0900 | 6.0000 | 6.0900 | +7.218% | 48 | 2,434 | -95.895% |
| 2026-04-29 | 5.7500 | 5.7500 | 5.6300 | 5.6800 | -9.265% | 53 | 2,432 | -95.599% |
| 2026-04-28 | 6.3000 | 6.3500 | 6.1500 | 6.2600 | -14.247% | 11 | 2,484 | -96.006% |
| 2026-04-27 | 7.2500 | 7.3000 | 7.2500 | 7.3000 | -5.440% | 3 | 2,489 | -96.575% |
| 2026-04-23 | 7.9000 | 8.0000 | 7.7200 | 7.7200 | -9.708% | 11 | 2,490 | -96.762% |
| 2026-04-22 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +2.395% | 1 | 2,483 | -97.076% |
| 2026-04-21 | 8.4000 | 8.4000 | 8.3500 | 8.3500 | -13.021% | 2 | 2,484 | -97.006% |
| 2026-04-20 | 9.8500 | 9.8500 | 9.6000 | 9.6000 | -9.263% | 2 | 2,484 | -97.396% |
| 2026-04-17 | 11.1000 | 11.1000 | 10.4500 | 10.5800 | +13.641% | 134 | 2,483 | -97.637% |
| 2026-04-16 | 9.6700 | 9.6700 | 9.2700 | 9.3100 | -7.822% | 15 | 2,461 | -97.315% |
| 2026-04-15 | 9.8300 | 10.2500 | 9.8300 | 10.1000 | +1.000% | 4 | 2,451 | -97.525% |
| 2026-04-14 | 9.0700 | 10.0000 | 9.0700 | 10.0000 | +12.994% | 17 | 2,752 | -97.500% |
| 2026-04-10 | 8.8000 | 8.8800 | 8.8000 | 8.8500 | +1.143% | 1,428 | 2,751 | -97.175% |
| 2026-04-09 | 8.5500 | 9.0000 | 8.5000 | 8.7500 | +1.744% | 1,561 | 3,017 | -97.143% |
| 2026-04-08 | 9.6000 | 9.6000 | 8.6000 | 8.6000 | +7.769% | 2,960 | 1,565 | -97.093% |
| 2026-04-07 | 8.0900 | 8.1700 | 7.7000 | 7.9800 | -3.273% | 6 | 744 | -96.867% |
| 2026-04-06 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -4.070% | 5 | 740 | -96.970% |
| 2026-04-02 | 7.9300 | 8.6000 | 7.8500 | 8.6000 | -8.021% | 20 | 728 | -97.093% |
| 2026-04-01 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -3.608% | 20 | 728 | -97.326% |
| 2026-03-31 | 9.5500 | 9.7600 | 9.5500 | 9.7000 | +17.576% | 110 | 728 | -97.423% |
| 2026-03-30 | 8.5000 | 8.5000 | 8.2500 | 8.2500 | -1.786% | 4 | 681 | -96.970% |
| 2026-03-27 | 8.5000 | 8.5700 | 8.2400 | 8.4000 | +18.310% | 46 | 683 | -97.024% |
| 2026-03-26 | 7.7500 | 7.9100 | 7.1000 | 7.1000 | -19.226% | 170 | 667 | -96.479% |
| 2026-03-25 | 8.7500 | 8.7900 | 8.7500 | 8.7900 | +18.623% | 10 | 506 | -97.156% |
| 2026-03-23 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +7.391% | 1 | 503 | -96.626% |
| 2026-03-20 | 7.3200 | 7.4500 | 6.7500 | 6.9000 | -13.425% | 450 | 504 | -96.377% |
| 2026-03-19 | 7.7000 | 7.9700 | 7.4800 | 7.9700 | -16.545% | 9 | 278 | -96.863% |
| 2026-03-18 | 10.2600 | 10.5500 | 9.5500 | 9.5500 | -16.594% | 488 | 288 | -97.382% |
| 2026-03-17 | 12.4600 | 12.4600 | 11.3600 | 11.4500 | -19.081% | 12 | 33 | -97.817% |
| 2026-03-13 | 14.5000 | 14.5000 | 14.1500 | 14.1500 | -8.414% | 2 | 23 | -98.233% |
| 2026-03-12 | 15.3600 | 15.4500 | 15.3600 | 15.4500 | +0.325% | 2 | 22 | -98.382% |
| 2026-03-11 | 15.7000 | 15.7000 | 15.4000 | 15.4000 | -15.385% | 11 | 22 | -98.377% |
| 2026-03-10 | 17.1500 | 18.2000 | 17.1500 | 18.2000 | 0.000% | 11 | 11 | -98.626% |