SLV270319P00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 14.6000 | 14.9000 | 14.5900 | 14.8600 | -9.390% | 30 | 6,090 | 0.000% |
| 2026-10-30 | 15.8200 | 16.4000 | 15.7000 | 16.4000 | +19.621% | 34 | 6,093 | -9.390% |
| 2026-10-29 | 13.6500 | 13.7100 | 13.4500 | 13.7100 | +8.723% | 60 | 6,043 | +8.388% |
| 2026-10-28 | 12.2900 | 12.6100 | 12.2900 | 12.6100 | +4.821% | 3 | 6,041 | +17.843% |
| 2026-10-27 | 12.4600 | 12.4600 | 12.0200 | 12.0300 | -1.393% | 7 | 6,040 | +23.525% |
| 2026-10-26 | 12.7000 | 12.7000 | 11.9500 | 12.2000 | -6.154% | 8 | 6,038 | +21.803% |
| 2026-10-23 | 12.2500 | 13.0000 | 12.2500 | 13.0000 | +11.111% | 7 | 6,041 | +14.308% |
| 2026-10-22 | 11.2500 | 11.7000 | 11.2500 | 11.7000 | +21.622% | 5 | 6,038 | +27.009% |
| 2026-10-21 | 9.5500 | 9.6200 | 9.5500 | 9.6200 | +1.584% | 7 | 6,032 | +54.470% |
| 2026-10-20 | 9.7300 | 9.7300 | 9.1500 | 9.4700 | -4.343% | 63 | 5,977 | +56.917% |
| 2026-10-19 | 9.8600 | 10.0000 | 9.8600 | 9.9000 | -2.559% | 5 | 5,974 | +50.101% |
| 2026-10-16 | 9.7000 | 10.2500 | 9.5500 | 10.1600 | +1.095% | 10 | 5,970 | +46.260% |
| 2026-10-15 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -9.050% | 1 | 5,971 | +47.861% |
| 2026-10-14 | 9.9500 | 11.0500 | 9.9500 | 11.0500 | +35.583% | 130 | 5,845 | +34.480% |
| 2026-10-13 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +2.516% | 25 | 5,845 | +82.331% |
| 2026-10-12 | 7.8200 | 7.9500 | 7.8200 | 7.9500 | +3.922% | 8 | 5,837 | +86.918% |
| 2026-10-09 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -12.771% | 243 | 5,784 | +94.248% |
| 2026-10-08 | 8.7900 | 8.7900 | 8.7000 | 8.7700 | +13.896% | 50 | 5,760 | +69.441% |
| 2026-10-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -0.130% | 10 | 5,750 | +92.987% |
| 2026-10-05 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -5.166% | 1 | 5,750 | +92.737% |
| 2026-10-02 | 7.7600 | 8.5500 | 7.6400 | 8.1300 | +0.743% | 9 | 5,757 | +82.780% |
| 2026-10-01 | 7.9500 | 8.0700 | 7.9500 | 8.0700 | -3.584% | 7 | 5,756 | +84.139% |
| 2026-09-30 | 8.0500 | 8.5500 | 8.0500 | 8.3700 | +5.416% | 9 | 5,750 | +77.539% |
| 2026-09-29 | 8.2700 | 8.2700 | 7.9400 | 7.9400 | -1.366% | 67 | 5,683 | +87.154% |
| 2026-09-28 | 7.9600 | 8.2000 | 7.9600 | 8.0500 | +21.970% | 38 | 5,649 | +84.596% |
| 2026-09-25 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | -6.117% | 2 | 5,648 | +125.152% |
| 2026-09-24 | 7.2500 | 7.3000 | 6.9500 | 7.0300 | +2.628% | 16 | 5,657 | +111.380% |
| 2026-09-23 | 6.6500 | 6.8500 | 6.6500 | 6.8500 | +18.103% | 30 | 5,699 | +116.934% |
| 2026-09-22 | 6.4000 | 6.4000 | 5.7200 | 5.8000 | -8.661% | 2,163 | 3,819 | +156.207% |
| 2026-09-21 | 6.4000 | 6.4500 | 6.3000 | 6.3500 | 0.000% | 52 | 3,811 | +134.016% |
| 2026-09-18 | 6.4500 | 6.4500 | 6.3500 | 6.3500 | -9.026% | 13 | 3,812 | +134.016% |
| 2026-09-17 | 7.1000 | 7.1000 | 6.9500 | 6.9800 | -17.396% | 5 | 3,812 | +112.894% |
| 2026-09-16 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +5.625% | 1 | 3,811 | +75.858% |
| 2026-09-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 6 | 3,811 | +85.750% |
| 2026-09-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +6.579% | 6 | 3,811 | +83.457% |
| 2026-09-11 | 7.6000 | 7.6000 | 7.5500 | 7.6000 | -7.990% | 24 | 3,826 | +95.526% |
| 2026-09-10 | 7.9000 | 8.2700 | 7.8000 | 8.2600 | +22.370% | 140 | 3,950 | +79.903% |
| 2026-09-09 | 6.8600 | 6.9300 | 6.6000 | 6.7500 | -8.163% | 77 | 3,911 | +120.148% |
| 2026-09-04 | 7.6000 | 7.6000 | 7.3500 | 7.3500 | +3.521% | 21 | 3,924 | +102.177% |
| 2026-09-03 | 7.2000 | 7.2000 | 7.0600 | 7.1000 | -8.974% | 84 | 3,907 | +109.296% |
| 2026-09-02 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +1.695% | 303 | 3,644 | +90.513% |
| 2026-09-01 | 7.8500 | 7.8500 | 7.6700 | 7.6700 | +7.574% | 51 | 3,645 | +93.742% |
| 2026-08-31 | 7.2200 | 7.3000 | 7.1000 | 7.1300 | -2.729% | 47 | 3,602 | +108.415% |
| 2026-08-28 | 6.2500 | 7.4500 | 6.1000 | 7.3300 | +11.061% | 9 | 3,604 | +102.729% |
| 2026-08-27 | 6.7500 | 6.7500 | 6.5000 | 6.6000 | -3.650% | 77 | 3,563 | +125.152% |
| 2026-08-26 | 6.7900 | 7.0000 | 6.7900 | 6.8500 | +3.788% | 17 | 3,560 | +116.934% |
| 2026-08-25 | 6.9200 | 6.9500 | 6.6000 | 6.6000 | -2.941% | 44 | 3,518 | +125.152% |
| 2026-08-24 | 6.4500 | 6.8300 | 6.4500 | 6.8000 | +5.919% | 132 | 3,427 | +118.529% |
| 2026-08-21 | 6.4300 | 6.5700 | 6.3200 | 6.4200 | -5.588% | 47 | 3,418 | +131.464% |
| 2026-08-20 | 6.8200 | 6.9000 | 6.6200 | 6.8000 | -9.934% | 139 | 3,351 | +118.529% |
| 2026-08-19 | 7.7000 | 7.7000 | 7.5500 | 7.5500 | -9.581% | 59 | 3,326 | +96.821% |
| 2026-08-18 | 8.1500 | 8.3500 | 8.1100 | 8.3500 | +11.185% | 62 | 3,320 | +77.964% |
| 2026-08-17 | 7.3300 | 7.5100 | 7.2700 | 7.5100 | -5.177% | 69 | 3,286 | +97.870% |
| 2026-08-12 | 7.9800 | 8.0200 | 7.9000 | 7.9200 | +1.538% | 104 | 3,284 | +87.626% |
| 2026-08-10 | 8.1200 | 8.1200 | 7.8000 | 7.8000 | -8.451% | 23 | 3,268 | +90.513% |
| 2026-08-07 | 8.6500 | 8.6900 | 8.5200 | 8.5200 | -9.072% | 21 | 3,286 | +74.413% |
| 2026-08-06 | 9.4400 | 9.4400 | 9.3700 | 9.3700 | +2.404% | 6 | 3,285 | +58.591% |
| 2026-08-05 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -22.128% | 10 | 3,295 | +62.404% |
| 2026-07-31 | 11.8000 | 11.8000 | 11.7500 | 11.7500 | -1.674% | 2 | 3,296 | +26.468% |
| 2026-07-29 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +0.844% | 1 | 3,297 | +24.351% |
| 2026-07-28 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +5.333% | 1 | 3,297 | +25.401% |
| 2026-07-27 | 11.0600 | 11.2500 | 11.0600 | 11.2500 | +0.446% | 2 | 3,296 | +32.089% |
| 2026-07-24 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -2.183% | 1 | 3,297 | +32.679% |
| 2026-07-21 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -9.984% | 1 | 3,297 | +29.782% |
| 2026-07-16 | 12.7800 | 12.7800 | 12.7100 | 12.7200 | +14.081% | 14 | 3,300 | +16.824% |
| 2026-07-14 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | -6.303% | 1 | 3,300 | +33.274% |
| 2026-07-13 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +6.726% | 1 | 3,300 | +24.874% |
| 2026-07-10 | 11.0900 | 11.1500 | 11.0100 | 11.1500 | +4.206% | 15 | 3,285 | +33.274% |
| 2026-07-09 | 10.5500 | 10.7000 | 10.5500 | 10.7000 | -7.917% | 101 | 3,258 | +38.879% |
| 2026-07-08 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +7.593% | 8 | 3,258 | +27.883% |
| 2026-07-07 | 10.2000 | 10.9000 | 10.2000 | 10.8000 | +11.570% | 89 | 3,258 | +37.593% |
| 2026-07-06 | 9.8400 | 9.8400 | 9.6800 | 9.6800 | -2.222% | 22 | 3,242 | +53.512% |
| 2026-07-02 | 10.1000 | 10.1000 | 9.9000 | 9.9000 | -6.604% | 35 | 3,231 | +50.101% |
| 2026-07-01 | 11.0500 | 11.0500 | 10.6000 | 10.6000 | -3.636% | 26 | 3,231 | +40.189% |
| 2026-06-30 | 11.4500 | 11.4500 | 10.7700 | 11.0000 | -6.780% | 16 | 3,231 | +35.091% |
| 2026-06-29 | 11.9300 | 11.9300 | 11.7200 | 11.8000 | +3.509% | 12 | 3,221 | +25.932% |
| 2026-06-26 | 11.4000 | 11.4000 | 11.3200 | 11.4000 | -4.202% | 29 | 3,192 | +30.351% |
| 2026-06-25 | 12.0000 | 12.0000 | 11.7500 | 11.9000 | -7.393% | 32 | 3,191 | +24.874% |
| 2026-06-24 | 11.7200 | 12.8500 | 11.2000 | 12.8500 | +32.611% | 48 | 3,188 | +15.642% |
| 2026-06-23 | 9.6700 | 9.8300 | 9.6700 | 9.6900 | +16.747% | 18 | 3,177 | +53.354% |
| 2026-06-22 | 8.0500 | 8.3000 | 8.0500 | 8.3000 | +0.851% | 12 | 3,184 | +79.036% |
| 2026-06-18 | 7.9000 | 8.2500 | 7.9000 | 8.2300 | +22.836% | 37 | 3,173 | +80.559% |
| 2026-06-17 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +0.752% | 1 | 3,183 | +121.791% |
| 2026-06-16 | 6.6500 | 6.7800 | 6.6500 | 6.6500 | -3.343% | 13 | 3,191 | +123.459% |
| 2026-06-15 | 6.6500 | 6.8800 | 6.6500 | 6.8800 | -13.568% | 753 | 2,444 | +115.988% |
| 2026-06-12 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -15.945% | 10 | 2,434 | +86.683% |
| 2026-06-11 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +1.828% | 1 | 2,435 | +56.917% |
| 2026-06-10 | 8.7500 | 9.3000 | 8.7500 | 9.3000 | +5.923% | 6 | 2,435 | +59.785% |
| 2026-06-09 | 8.0000 | 9.1300 | 8.0000 | 8.7800 | +18.649% | 29 | 2,416 | +69.248% |
| 2026-06-08 | 7.3900 | 7.4000 | 7.3900 | 7.4000 | -4.639% | 7 | 2,409 | +100.811% |
| 2026-06-05 | 6.6100 | 7.7600 | 6.6100 | 7.7600 | +31.749% | 17 | 2,404 | +91.495% |
| 2026-06-04 | 6.0700 | 6.0800 | 5.8900 | 5.8900 | -5.760% | 68 | 2,390 | +152.292% |
| 2026-06-03 | 6.2000 | 6.2500 | 6.1000 | 6.2500 | +8.319% | 24 | 2,374 | +137.760% |
| 2026-06-02 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -3.833% | 1 | 2,374 | +157.539% |
| 2026-06-01 | 6.2000 | 6.2100 | 5.9000 | 6.0000 | +0.840% | 27 | 2,358 | +147.667% |
| 2026-05-29 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -0.833% | 1 | 2,357 | +149.748% |
| 2026-05-28 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | -4.762% | 9 | 2,364 | +147.667% |
| 2026-05-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.226% | 2 | 2,362 | +135.873% |
| 2026-05-22 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +3.333% | 14 | 2,362 | +128.264% |
| 2026-05-21 | 6.7000 | 6.7000 | 6.3000 | 6.3000 | -7.895% | 22 | 2,366 | +135.873% |
| 2026-05-20 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -5.785% | 1 | 2,367 | +117.251% |
| 2026-05-19 | 7.5000 | 7.7200 | 7.1300 | 7.2600 | +5.985% | 266 | 2,237 | +104.683% |
| 2026-05-18 | 6.6100 | 6.8500 | 6.6100 | 6.8500 | -1.439% | 2 | 2,237 | +116.934% |
| 2026-05-15 | 7.0000 | 7.2200 | 6.8500 | 6.9500 | +23.446% | 36 | 2,231 | +113.813% |
| 2026-05-14 | 5.5000 | 5.6300 | 5.5000 | 5.6300 | +8.269% | 42 | 2,271 | +163.943% |
| 2026-05-13 | 5.2300 | 5.2300 | 5.2000 | 5.2000 | -1.701% | 2 | 2,272 | +185.769% |
| 2026-05-12 | 5.4500 | 5.4500 | 5.2900 | 5.2900 | -1.673% | 68 | 2,267 | +180.907% |
| 2026-05-11 | 5.2700 | 5.3800 | 5.2000 | 5.3800 | -5.614% | 14 | 2,269 | +176.208% |
| 2026-05-07 | 5.7700 | 5.7700 | 5.7000 | 5.7000 | -2.397% | 42 | 2,269 | +160.702% |
| 2026-05-06 | 5.8900 | 6.0000 | 5.8400 | 5.8400 | -12.180% | 16 | 2,246 | +154.452% |
| 2026-05-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +11.018% | 12 | 2,247 | +123.459% |
| 2026-05-01 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -10.597% | 1 | 2,235 | +148.080% |
| 2026-04-30 | 6.8500 | 6.9000 | 6.7000 | 6.7000 | -8.967% | 658 | 2,235 | +121.791% |
| 2026-04-29 | 7.4500 | 7.4500 | 7.3000 | 7.3600 | +3.662% | 22 | 1,843 | +101.902% |
| 2026-04-28 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +6.767% | 7 | 1,842 | +109.296% |
| 2026-04-27 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.300% | 1 | 1,837 | +123.459% |
| 2026-04-24 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -4.850% | 1 | 1,836 | +122.789% |
| 2026-04-23 | 6.7600 | 7.0100 | 6.7600 | 7.0100 | +10.394% | 13 | 1,835 | +111.983% |
| 2026-04-22 | 6.4000 | 6.4500 | 6.3500 | 6.3500 | -5.926% | 18 | 1,833 | +134.016% |
| 2026-04-21 | 6.2000 | 6.7500 | 6.2000 | 6.7500 | +8.521% | 9 | 1,840 | +120.148% |
| 2026-04-20 | 6.2300 | 6.3500 | 6.1500 | 6.2200 | +2.810% | 71 | 1,840 | +138.907% |
| 2026-04-17 | 5.8400 | 6.0500 | 5.8400 | 6.0500 | -6.923% | 6 | 1,793 | +145.620% |
| 2026-04-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.813% | 5 | 1,794 | +128.615% |
| 2026-04-14 | 6.6400 | 6.6400 | 6.6200 | 6.6200 | -12.895% | 4 | 1,789 | +124.471% |
| 2026-04-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -0.654% | 1 | 1,790 | +95.526% |
| 2026-04-09 | 7.8000 | 7.8000 | 7.6500 | 7.6500 | -4.969% | 8 | 1,789 | +94.248% |
| 2026-04-08 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -18.933% | 2 | 1,785 | +84.596% |
| 2026-04-07 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | +3.979% | 1 | 1,787 | +49.648% |
| 2026-04-02 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +9.143% | 5 | 1,791 | +55.602% |
| 2026-04-01 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -5.914% | 4 | 1,791 | +69.829% |
| 2026-03-31 | 9.6000 | 9.6000 | 9.3000 | 9.3000 | -13.084% | 3 | 1,787 | +59.785% |
| 2026-03-30 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -1.382% | 1 | 1,790 | +38.879% |
| 2026-03-27 | 11.1000 | 11.2000 | 10.8000 | 10.8500 | -6.867% | 354 | 1,790 | +36.959% |
| 2026-03-26 | 11.4600 | 11.6500 | 11.4600 | 11.6500 | +18.635% | 44 | 1,484 | +27.554% |
| 2026-03-25 | 9.7200 | 9.8200 | 9.7200 | 9.8200 | -8.224% | 16 | 1,488 | +51.324% |
| 2026-03-24 | 11.3000 | 11.3000 | 10.7000 | 10.7000 | -2.727% | 4 | 1,495 | +38.879% |
| 2026-03-23 | 10.9000 | 11.0000 | 10.9000 | 11.0000 | +2.326% | 2 | 1,495 | +35.091% |
| 2026-03-20 | 9.2800 | 10.7500 | 9.2800 | 10.7500 | +18.132% | 37 | 1,495 | +38.233% |
| 2026-03-19 | 10.7400 | 10.7400 | 9.1000 | 9.1000 | +9.639% | 1,552 | 1,483 | +63.297% |
| 2026-03-18 | 8.2800 | 8.3000 | 8.0000 | 8.3000 | +9.211% | 44 | 83 | +79.036% |
| 2026-03-17 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.188% | 24 | 46 | +95.526% |
| 2026-03-16 | 7.7500 | 7.7700 | 7.7400 | 7.7700 | -4.545% | 43 | 46 | +91.248% |
| 2026-03-13 | 8.2100 | 8.2100 | 8.1400 | 8.1400 | +6.405% | 2 | 3 | +82.555% |
| 2026-03-12 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 0.000% | 1 | 1 | +94.248% |