SLV270319P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.6200 | 3.7400 | 3.4800 | 3.7400 | -15.766% | 210 | 4,476 | 0.000% |
| 2026-10-30 | 4.1500 | 4.7500 | 4.1500 | 4.4400 | +45.574% | 146 | 4,466 | -15.766% |
| 2026-10-29 | 2.9700 | 3.1500 | 2.9600 | 3.0500 | +22.490% | 87 | 4,482 | +22.623% |
| 2026-10-28 | 2.5000 | 2.6000 | 2.4900 | 2.4900 | +4.184% | 9 | 4,475 | +50.201% |
| 2026-10-27 | 2.4900 | 2.4900 | 2.3600 | 2.3900 | -4.400% | 4 | 4,472 | +56.485% |
| 2026-10-26 | 2.5700 | 2.6300 | 2.4400 | 2.5000 | -2.724% | 161 | 4,329 | +49.600% |
| 2026-10-23 | 2.5500 | 2.8500 | 2.4900 | 2.5700 | +8.439% | 144 | 4,248 | +45.525% |
| 2026-10-22 | 2.1000 | 2.3700 | 2.0400 | 2.3700 | +63.448% | 287 | 4,260 | +57.806% |
| 2026-10-21 | 1.5100 | 1.5200 | 1.4500 | 1.4500 | -1.361% | 19 | 4,265 | +157.931% |
| 2026-10-20 | 1.5700 | 1.5700 | 1.4100 | 1.4700 | -9.816% | 27 | 4,266 | +154.422% |
| 2026-10-19 | 1.6400 | 1.7000 | 1.6300 | 1.6300 | -8.939% | 26 | 4,266 | +129.448% |
| 2026-10-16 | 1.6800 | 1.8300 | 1.6800 | 1.7900 | +2.286% | 32 | 4,259 | +108.939% |
| 2026-10-15 | 1.7500 | 1.8000 | 1.7400 | 1.7500 | -13.366% | 213 | 4,059 | +113.714% |
| 2026-10-14 | 1.5300 | 2.0600 | 1.5300 | 2.0200 | +68.333% | 105 | 4,061 | +85.149% |
| 2026-10-13 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | +11.111% | 8 | 4,056 | +211.667% |
| 2026-10-12 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | +3.846% | 34 | 4,067 | +246.296% |
| 2026-10-09 | 1.1100 | 1.1100 | 1.0400 | 1.0400 | -20.611% | 9 | 4,064 | +259.615% |
| 2026-10-08 | 1.3200 | 1.4000 | 1.3100 | 1.3100 | +7.377% | 27 | 4,070 | +185.496% |
| 2026-10-07 | 1.3000 | 1.3000 | 1.2200 | 1.2200 | +18.447% | 5 | 4,067 | +206.557% |
| 2026-10-06 | 1.0400 | 1.0800 | 1.0300 | 1.0300 | -11.207% | 19 | 4,074 | +263.107% |
| 2026-10-05 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -6.452% | 14 | 4,086 | +222.414% |
| 2026-10-02 | 1.1200 | 1.3500 | 1.1200 | 1.2400 | +1.639% | 815 | 3,318 | +201.613% |
| 2026-10-01 | 1.2800 | 1.3100 | 1.2200 | 1.2200 | -10.949% | 316 | 3,092 | +206.557% |
| 2026-09-30 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | +5.385% | 8 | 3,095 | +172.993% |
| 2026-09-29 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.985% | 7 | 3,088 | +187.692% |
| 2026-09-28 | 1.3000 | 1.3700 | 1.3000 | 1.3400 | +45.652% | 18 | 3,081 | +179.104% |
| 2026-09-25 | 1.0200 | 1.0200 | 0.9200 | 0.9200 | -15.596% | 78 | 3,092 | +306.522% |
| 2026-09-24 | 1.1600 | 1.1800 | 1.0900 | 1.0900 | 0.000% | 27 | 3,077 | +243.119% |
| 2026-09-23 | 1.0900 | 1.0900 | 1.0700 | 1.0900 | +15.957% | 5 | 3,074 | +243.119% |
| 2026-09-22 | 1.0400 | 1.0400 | 0.9400 | 0.9400 | -16.814% | 17 | 3,072 | +297.872% |
| 2026-09-21 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -5.042% | 10 | 3,062 | +230.973% |
| 2026-09-18 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | -13.139% | 4 | 3,064 | +214.286% |
| 2026-09-17 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -14.907% | 10 | 3,074 | +172.993% |
| 2026-09-16 | 1.5400 | 1.6100 | 1.5400 | 1.6100 | -5.294% | 6 | 3,075 | +132.298% |
| 2026-09-14 | 1.7900 | 1.7900 | 1.7000 | 1.7000 | +9.677% | 5 | 3,075 | +120.000% |
| 2026-09-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -11.932% | 1 | 3,076 | +141.290% |
| 2026-09-10 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | +25.714% | 7 | 3,069 | +112.500% |
| 2026-09-09 | 1.4400 | 1.4600 | 1.3500 | 1.4000 | -7.285% | 91 | 3,078 | +167.143% |
| 2026-09-08 | 1.4900 | 1.5100 | 1.4800 | 1.5100 | -1.307% | 14 | 3,075 | +147.682% |
| 2026-09-04 | 1.5600 | 1.5600 | 1.5200 | 1.5300 | +4.082% | 7 | 3,072 | +144.444% |
| 2026-09-03 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -10.909% | 17 | 3,072 | +154.422% |
| 2026-09-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.333% | 54 | 3,020 | +126.667% |
| 2026-09-01 | 1.7400 | 1.8000 | 1.6700 | 1.8000 | +16.883% | 11 | 3,019 | +107.778% |
| 2026-08-31 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | -4.348% | 9 | 3,025 | +142.857% |
| 2026-08-28 | 1.3300 | 1.6500 | 1.3200 | 1.6100 | +14.184% | 28 | 3,012 | +132.298% |
| 2026-08-27 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.082% | 1 | 3,013 | +165.248% |
| 2026-08-26 | 1.4500 | 1.4900 | 1.4500 | 1.4700 | +6.522% | 35 | 3,011 | +154.422% |
| 2026-08-25 | 1.4900 | 1.4900 | 1.3800 | 1.3800 | -6.757% | 3 | 3,012 | +171.014% |
| 2026-08-24 | 1.4400 | 1.4800 | 1.4300 | 1.4800 | +8.029% | 18 | 3,012 | +152.703% |
| 2026-08-21 | 1.3800 | 1.4100 | 1.3700 | 1.3700 | -8.054% | 16 | 3,007 | +172.993% |
| 2026-08-20 | 1.5000 | 1.5000 | 1.3900 | 1.4900 | -9.697% | 12 | 3,008 | +151.007% |
| 2026-08-19 | 1.7100 | 1.7100 | 1.6500 | 1.6500 | -11.765% | 61 | 3,011 | +126.667% |
| 2026-08-18 | 1.7500 | 1.8700 | 1.7500 | 1.8700 | +12.651% | 107 | 2,906 | +100.000% |
| 2026-08-17 | 1.6500 | 1.6600 | 1.6500 | 1.6600 | -3.488% | 18 | 2,906 | +125.301% |
| 2026-08-14 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -4.444% | 5 | 2,909 | +117.442% |
| 2026-08-13 | 1.8200 | 1.8600 | 1.7600 | 1.8000 | -3.743% | 46 | 2,910 | +107.778% |
| 2026-08-12 | 1.8400 | 1.8700 | 1.8400 | 1.8700 | -1.579% | 7 | 2,916 | +100.000% |
| 2026-08-11 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.151% | 1 | 2,916 | +96.842% |
| 2026-08-10 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -7.463% | 21 | 2,916 | +101.075% |
| 2026-08-07 | 2.0000 | 2.0500 | 2.0000 | 2.0100 | -13.734% | 46 | 2,945 | +86.070% |
| 2026-08-06 | 2.3100 | 2.3300 | 2.2500 | 2.3300 | +3.097% | 28 | 2,941 | +60.515% |
| 2026-08-05 | 2.2300 | 2.2600 | 2.2300 | 2.2600 | -17.818% | 11 | 2,945 | +65.487% |
| 2026-08-04 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -9.836% | 5 | 2,945 | +36.000% |
| 2026-07-31 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +5.903% | 1 | 2,945 | +22.623% |
| 2026-07-30 | 3.1500 | 3.1500 | 2.8800 | 2.8800 | -12.727% | 16 | 2,948 | +29.861% |
| 2026-07-29 | 3.3500 | 3.3900 | 3.3000 | 3.3000 | -1.493% | 9 | 2,946 | +13.333% |
| 2026-07-28 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +10.561% | 1 | 2,946 | +11.642% |
| 2026-07-27 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -4.717% | 3 | 2,947 | +23.432% |
| 2026-07-24 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | -6.471% | 30 | 2,947 | +17.610% |
| 2026-07-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +20.141% | 10 | 2,957 | +10.000% |
| 2026-07-22 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -8.117% | 1 | 2,957 | +32.155% |
| 2026-07-21 | 3.0400 | 3.1400 | 3.0400 | 3.0800 | -14.444% | 5 | 2,957 | +21.429% |
| 2026-07-20 | 3.5900 | 3.6000 | 3.5500 | 3.6000 | -5.263% | 4 | 2,957 | +3.889% |
| 2026-07-17 | 4.0400 | 4.0400 | 3.8000 | 3.8000 | -5.000% | 3 | 2,974 | -1.579% |
| 2026-07-16 | 3.7000 | 4.0000 | 3.7000 | 4.0000 | +23.077% | 61 | 3,126 | -6.500% |
| 2026-07-15 | 3.1500 | 3.4500 | 3.1500 | 3.2500 | +5.863% | 166 | 3,114 | +15.077% |
| 2026-07-14 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -5.538% | 2 | 3,113 | +21.824% |
| 2026-07-13 | 2.9800 | 3.2500 | 2.9800 | 3.2500 | +15.248% | 23 | 3,112 | +15.077% |
| 2026-07-10 | 2.8300 | 2.8500 | 2.8200 | 2.8200 | -1.742% | 101 | 3,031 | +32.624% |
| 2026-07-09 | 2.8300 | 2.9100 | 2.8200 | 2.8700 | -10.313% | 108 | 3,009 | +30.314% |
| 2026-07-08 | 3.3800 | 3.3800 | 3.2000 | 3.2000 | +15.523% | 5 | 3,004 | +16.875% |
| 2026-07-02 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | -7.667% | 7 | 3,002 | +35.018% |
| 2026-07-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.043% | 3 | 3,003 | +24.667% |
| 2026-06-29 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 1 | 3,002 | +8.406% |
| 2026-06-26 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 4 | 2,998 | +6.857% |
| 2026-06-25 | 3.3700 | 3.7500 | 3.3700 | 3.4500 | +4.863% | 27 | 3,734 | +8.406% |
| 2026-06-24 | 3.1400 | 3.2900 | 3.1300 | 3.2900 | +28.016% | 2,022 | 1,887 | +13.678% |
| 2026-06-23 | 2.5200 | 2.5700 | 2.4500 | 2.5700 | +22.381% | 10 | 1,886 | +45.525% |
| 2026-06-18 | 2.0700 | 2.1300 | 2.0700 | 2.1000 | +30.435% | 6 | 1,883 | +78.095% |
| 2026-06-17 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -1.227% | 1 | 1,882 | +132.298% |
| 2026-06-15 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | -18.500% | 30 | 1,857 | +129.448% |
| 2026-06-12 | 2.2100 | 2.2100 | 2.0000 | 2.0000 | -21.569% | 1,007 | 875 | +87.000% |
| 2026-06-11 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +5.809% | 5 | 875 | +46.667% |
| 2026-06-10 | 2.4400 | 2.4400 | 2.4100 | 2.4100 | +11.060% | 101 | 780 | +55.187% |
| 2026-06-09 | 2.2500 | 2.3400 | 2.1700 | 2.1700 | +17.297% | 5 | 778 | +72.350% |
| 2026-06-05 | 1.6400 | 1.8500 | 1.6400 | 1.8500 | +23.333% | 2 | 777 | +102.162% |
| 2026-06-03 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 1 | 776 | +149.333% |
| 2026-06-01 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -0.658% | 4 | 776 | +147.682% |
| 2026-05-29 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +3.401% | 3 | 776 | +146.053% |
| 2026-05-28 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -6.369% | 1 | 776 | +154.422% |
| 2026-05-26 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -7.101% | 4 | 772 | +138.217% |
| 2026-05-22 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -13.333% | 100 | 872 | +121.302% |
| 2026-05-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -9.722% | 4 | 882 | +91.795% |
| 2026-05-15 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +32.515% | 12 | 872 | +73.148% |
| 2026-05-12 | 1.6500 | 1.6500 | 1.6300 | 1.6300 | +1.242% | 21 | 854 | +129.448% |
| 2026-05-11 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +3.871% | 20 | 854 | +132.298% |
| 2026-05-08 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -2.516% | 1 | 854 | +141.290% |
| 2026-05-07 | 1.5300 | 1.5900 | 1.4900 | 1.5900 | -3.636% | 26 | 857 | +135.220% |
| 2026-05-01 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -10.811% | 1 | 846 | +126.667% |
| 2026-04-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.058% | 6 | 846 | +102.162% |
| 2026-04-29 | 2.0900 | 2.0900 | 2.0500 | 2.0800 | +1.961% | 4 | 850 | +79.808% |
| 2026-04-28 | 2.1600 | 2.1600 | 2.0400 | 2.0400 | +9.677% | 2 | 850 | +83.333% |
| 2026-04-22 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -7.921% | 6 | 849 | +101.075% |
| 2026-04-21 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | +17.442% | 5 | 848 | +85.149% |
| 2026-04-17 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -16.098% | 1 | 848 | +117.442% |
| 2026-04-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -15.984% | 14 | 848 | +82.439% |
| 2026-04-10 | 2.4500 | 2.4500 | 2.4400 | 2.4400 | +1.667% | 2 | 844 | +53.279% |
| 2026-04-09 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -15.194% | 6 | 842 | +55.833% |
| 2026-04-08 | 2.6200 | 2.8300 | 2.6200 | 2.8300 | -11.838% | 8 | 843 | +32.155% |
| 2026-04-06 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -5.030% | 1 | 842 | +16.511% |
| 2026-04-02 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -15.500% | 2 | 840 | +10.651% |
| 2026-03-30 | 3.8400 | 4.0000 | 3.8400 | 4.0000 | +3.896% | 2 | 840 | -6.500% |
| 2026-03-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -9.624% | 10 | 841 | -2.857% |
| 2026-03-26 | 4.1000 | 4.2600 | 4.1000 | 4.2600 | +12.105% | 101 | 831 | -12.207% |
| 2026-03-24 | 3.6500 | 3.8000 | 3.6500 | 3.8000 | +8.571% | 29 | 790 | -1.579% |
| 2026-03-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +2.339% | 10 | 774 | +6.857% |
| 2026-03-19 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +27.138% | 1 | 764 | +9.357% |
| 2026-03-18 | 2.7200 | 2.7200 | 2.6900 | 2.6900 | +6.746% | 15 | 763 | +39.033% |
| 2026-03-17 | 2.4600 | 2.5200 | 2.4600 | 2.5200 | -3.077% | 21 | 757 | +48.413% |
| 2026-03-16 | 2.5900 | 2.6100 | 2.5700 | 2.6000 | +1.167% | 36 | 748 | +43.846% |
| 2026-03-12 | 2.5500 | 2.5700 | 2.5300 | 2.5700 | +0.391% | 267 | 747 | +45.525% |
| 2026-03-11 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | +4.065% | 123 | 480 | +46.094% |
| 2026-03-10 | 2.4500 | 2.4600 | 2.4500 | 2.4600 | 0.000% | 357 | 357 | +52.033% |