SLV270319P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 33.90 | 33.90 | 33.90 | 33.90 | +3.196% | 90 | 179 | 0.000% |
| 2026-10-29 | 32.95 | 32.95 | 32.85 | 32.85 | +4.785% | 4,596 | 3,064 | +3.196% |
| 2026-10-26 | 31.35 | 31.35 | 31.35 | 31.35 | +2.051% | 1 | 3,065 | +8.134% |
| 2026-10-22 | 30.73 | 30.73 | 30.72 | 30.72 | +9.130% | 4 | 3,065 | +10.352% |
| 2026-10-20 | 28.15 | 28.15 | 28.15 | 28.15 | +0.357% | 61 | 3,004 | +20.426% |
| 2026-10-16 | 28.05 | 28.05 | 28.05 | 28.05 | +10.957% | 50 | 2,954 | +20.856% |
| 2026-10-09 | 25.28 | 25.28 | 25.28 | 25.28 | -5.425% | 1 | 2,958 | +34.098% |
| 2026-10-08 | 26.74 | 26.98 | 26.72 | 26.73 | +7.349% | 11 | 2,965 | +26.824% |
| 2026-10-06 | 24.90 | 24.90 | 24.90 | 24.90 | -0.797% | 2 | 2,968 | +36.145% |
| 2026-10-05 | 25.10 | 25.10 | 25.10 | 25.10 | +0.601% | 5 | 2,968 | +35.060% |
| 2026-10-02 | 24.95 | 24.95 | 24.95 | 24.95 | -2.272% | 1 | 2,981 | +35.872% |
| 2026-10-01 | 25.16 | 25.53 | 25.08 | 25.53 | +8.270% | 23 | 2,978 | +32.785% |
| 2026-09-24 | 23.63 | 23.63 | 23.58 | 23.58 | +4.106% | 9 | 2,971 | +43.766% |
| 2026-09-23 | 22.61 | 22.75 | 22.61 | 22.65 | +10.488% | 10 | 2,956 | +49.669% |
| 2026-08-21 | 20.50 | 20.50 | 20.50 | 20.50 | -4.071% | 1 | 2,957 | +65.366% |
| 2026-08-20 | 21.36 | 21.37 | 21.36 | 21.37 | -4.385% | 5 | 2,952 | +58.634% |
| 2026-08-17 | 22.36 | 22.36 | 22.35 | 22.35 | -9.072% | 30 | 2,952 | +51.678% |
| 2026-08-07 | 24.39 | 24.58 | 24.39 | 24.58 | -2.150% | 2 | 2,951 | +37.917% |
| 2026-08-05 | 25.12 | 25.12 | 25.12 | 25.12 | -13.973% | 3 | 2,951 | +34.952% |
| 2026-07-28 | 29.20 | 29.20 | 29.20 | 29.20 | +3.915% | 5 | 2,946 | +16.096% |
| 2026-07-27 | 28.10 | 28.10 | 28.10 | 28.10 | -4.746% | 1 | 2,947 | +20.641% |
| 2026-07-20 | 29.53 | 29.53 | 29.30 | 29.50 | -2.253% | 7 | 2,940 | +14.915% |
| 2026-07-17 | 31.35 | 31.35 | 30.18 | 30.18 | +2.305% | 10 | 2,948 | +12.326% |
| 2026-07-08 | 29.45 | 29.50 | 29.45 | 29.50 | +2.324% | 4 | 2,952 | +14.915% |
| 2026-06-29 | 28.83 | 28.83 | 28.83 | 28.83 | +1.443% | 1 | 2,952 | +17.586% |
| 2026-06-25 | 28.87 | 28.87 | 28.37 | 28.42 | -2.671% | 16 | 2,943 | +19.282% |
| 2026-06-24 | 29.20 | 29.20 | 29.20 | 29.20 | +27.790% | 6 | 2,943 | +16.096% |
| 2026-06-22 | 22.85 | 22.85 | 22.85 | 22.85 | +12.784% | 1 | 2,943 | +48.359% |
| 2026-06-17 | 20.26 | 20.26 | 20.26 | 20.26 | -1.794% | 5 | 2,938 | +67.325% |
| 2026-06-16 | 20.64 | 20.64 | 20.58 | 20.63 | -16.206% | 5 | 2,933 | +64.324% |
| 2026-06-11 | 24.62 | 24.62 | 24.62 | 24.62 | +1.736% | 1 | 2,934 | +37.693% |
| 2026-06-10 | 24.39 | 24.39 | 24.20 | 24.20 | +0.875% | 5 | 2,933 | +40.083% |
| 2026-06-09 | 23.99 | 23.99 | 23.99 | 23.99 | +10.248% | 3 | 2,931 | +41.309% |
| 2026-06-08 | 22.00 | 22.03 | 21.35 | 21.76 | +18.004% | 102 | 2,999 | +55.790% |
| 2026-06-01 | 18.37 | 18.44 | 18.37 | 18.44 | -1.285% | 2 | 2,999 | +83.839% |
| 2026-05-28 | 18.69 | 18.69 | 18.68 | 18.68 | -4.694% | 28 | 2,999 | +81.478% |
| 2026-05-20 | 19.60 | 19.60 | 19.60 | 19.60 | -2.488% | 1 | 3,000 | +72.959% |
| 2026-05-19 | 20.10 | 20.10 | 20.10 | 20.10 | +6.349% | 1 | 2,999 | +68.657% |
| 2026-05-18 | 18.90 | 18.90 | 18.90 | 18.90 | -1.614% | 4 | 3,001 | +79.365% |
| 2026-05-15 | 19.55 | 19.55 | 19.21 | 19.21 | +25.720% | 6 | 2,999 | +76.471% |
| 2026-05-13 | 15.10 | 15.28 | 15.00 | 15.28 | -5.211% | 1,744 | 1,285 | +121.859% |
| 2026-05-12 | 16.12 | 16.12 | 16.12 | 16.12 | -3.761% | 1 | 1,285 | +110.298% |
| 2026-05-08 | 16.75 | 16.75 | 16.75 | 16.75 | -5.474% | 1 | 1,286 | +102.388% |
| 2026-05-06 | 17.72 | 17.72 | 17.72 | 17.72 | -13.981% | 1 | 1,286 | +91.309% |
| 2026-04-29 | 20.60 | 20.60 | 20.60 | 20.60 | +12.262% | 25 | 1,285 | +64.563% |
| 2026-04-16 | 18.30 | 18.35 | 18.30 | 18.35 | +1.102% | 20 | 1,290 | +84.741% |
| 2026-04-15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.090% | 1 | 1,285 | +86.777% |
| 2026-04-14 | 18.25 | 18.35 | 18.25 | 18.35 | -6.758% | 7 | 1,284 | +84.741% |
| 2026-04-10 | 19.81 | 19.81 | 19.68 | 19.68 | -3.624% | 4 | 1,282 | +72.256% |
| 2026-04-08 | 20.42 | 20.42 | 20.42 | 20.42 | -7.685% | 4 | 1,286 | +66.014% |
| 2026-04-06 | 22.29 | 22.29 | 22.12 | 22.12 | +1.005% | 2 | 1,286 | +53.255% |
| 2026-03-31 | 21.90 | 21.90 | 21.90 | 21.90 | -12.679% | 1 | 1,286 | +54.795% |
| 2026-03-26 | 25.08 | 25.08 | 25.08 | 25.08 | +2.535% | 1 | 1,285 | +35.167% |
| 2026-03-24 | 24.46 | 24.46 | 24.46 | 24.46 | -1.331% | 1 | 1,285 | +38.594% |
| 2026-03-23 | 24.79 | 24.79 | 24.79 | 24.79 | +3.724% | 2 | 1,284 | +36.749% |
| 2026-03-20 | 24.78 | 24.78 | 23.80 | 23.90 | +3.374% | 25 | 1,283 | +41.841% |
| 2026-03-19 | 23.09 | 23.12 | 23.09 | 23.12 | +10.622% | 2 | 1,283 | +46.626% |
| 2026-03-18 | 20.75 | 20.90 | 20.75 | 20.90 | +1.951% | 4 | 1,281 | +62.201% |
| 2026-03-13 | 20.50 | 20.50 | 20.50 | 20.50 | +8.466% | 2 | 1,281 | +65.366% |
| 2026-03-12 | 18.85 | 18.95 | 18.85 | 18.90 | +5.587% | 279 | 1,279 | +79.365% |
| 2026-03-10 | 17.82 | 17.90 | 17.82 | 17.90 | 0.000% | 1,005 | 1,005 | +89.385% |