SLV270331C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.4000 | 3.4000 | 3.1000 | 3.1500 | +5.000% | 154 | 3,024 | 0.000% |
| 2026-10-30 | 3.0500 | 3.1500 | 2.8900 | 3.0000 | -18.919% | 854 | 2,367 | +5.000% |
| 2026-10-29 | 3.7500 | 3.9600 | 3.6500 | 3.7000 | -20.430% | 362 | 2,023 | -14.865% |
| 2026-10-28 | 4.4000 | 4.6500 | 4.1700 | 4.6500 | 0.000% | 215 | 1,896 | -32.258% |
| 2026-10-27 | 4.4800 | 4.7000 | 4.4800 | 4.6500 | +1.528% | 84 | 1,900 | -32.258% |
| 2026-10-26 | 4.4000 | 4.5800 | 4.1000 | 4.5800 | +0.659% | 194 | 1,743 | -31.223% |
| 2026-10-23 | 4.2000 | 4.6500 | 4.2000 | 4.5500 | -6.186% | 117 | 1,686 | -30.769% |
| 2026-10-22 | 5.0500 | 5.0500 | 4.7000 | 4.8500 | -19.569% | 860 | 1,073 | -35.052% |
| 2026-10-21 | 6.1000 | 6.1000 | 6.0300 | 6.0300 | -7.798% | 74 | 1,073 | -47.761% |
| 2026-10-20 | 6.1000 | 6.5500 | 6.1000 | 6.5400 | +8.099% | 3 | 1,073 | -51.835% |
| 2026-10-19 | 6.0500 | 6.0500 | 6.0000 | 6.0500 | +0.833% | 13 | 1,074 | -47.934% |
| 2026-10-16 | 6.3500 | 6.3500 | 6.0000 | 6.0000 | -6.250% | 15 | 1,072 | -47.500% |
| 2026-10-15 | 5.8200 | 6.4000 | 5.7000 | 6.4000 | +20.755% | 120 | 1,067 | -50.781% |
| 2026-10-14 | 5.9200 | 5.9200 | 5.1700 | 5.3000 | -25.352% | 179 | 1,010 | -40.566% |
| 2026-10-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -12.020% | 1 | 1,010 | -55.634% |
| 2026-10-09 | 8.1600 | 8.2900 | 8.0700 | 8.0700 | +12.867% | 33 | 1,020 | -60.967% |
| 2026-10-08 | 7.3000 | 7.3000 | 7.0500 | 7.1500 | -6.168% | 17 | 1,017 | -55.944% |
| 2026-10-07 | 7.5600 | 7.7000 | 7.5000 | 7.6200 | -11.395% | 29 | 1,017 | -58.661% |
| 2026-10-06 | 8.3000 | 8.6000 | 8.3000 | 8.6000 | +1.775% | 6 | 1,017 | -63.372% |
| 2026-10-05 | 8.4200 | 8.4500 | 8.4200 | 8.4500 | +6.156% | 4 | 1,019 | -62.722% |
| 2026-10-02 | 8.9000 | 8.9000 | 7.7500 | 7.9600 | -7.764% | 15 | 1,016 | -60.427% |
| 2026-10-01 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +3.976% | 10 | 1,016 | -63.499% |
| 2026-09-30 | 8.8000 | 8.8000 | 8.1500 | 8.3000 | -3.488% | 14 | 1,015 | -62.048% |
| 2026-09-29 | 8.8500 | 9.0000 | 8.6000 | 8.6000 | -3.371% | 21 | 1,015 | -63.372% |
| 2026-09-28 | 9.1000 | 9.1000 | 8.7500 | 8.9000 | -16.038% | 36 | 1,014 | -64.607% |
| 2026-09-24 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -6.608% | 1 | 1,014 | -70.283% |
| 2026-09-23 | 11.6500 | 11.6800 | 11.3500 | 11.3500 | -10.348% | 10 | 1,014 | -72.247% |
| 2026-09-22 | 12.4300 | 12.6600 | 12.4300 | 12.6600 | -6.222% | 7 | 1,009 | -75.118% |
| 2026-09-18 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +7.570% | 4 | 1,013 | -76.667% |
| 2026-09-17 | 12.6400 | 13.1100 | 12.5500 | 12.5500 | +8.470% | 95 | 1,013 | -74.900% |
| 2026-09-15 | 11.7500 | 11.7500 | 11.5700 | 11.5700 | +0.087% | 11 | 1,018 | -72.774% |
| 2026-09-14 | 11.1600 | 11.5600 | 11.1600 | 11.5600 | -4.066% | 45 | 1,012 | -72.751% |
| 2026-09-11 | 12.6000 | 12.7000 | 12.0500 | 12.0500 | +2.991% | 46 | 1,022 | -73.859% |
| 2026-09-10 | 12.2700 | 12.4500 | 11.7000 | 11.7000 | -20.946% | 32 | 1,018 | -73.077% |
| 2026-09-09 | 14.6900 | 14.8000 | 14.4500 | 14.8000 | +10.861% | 21 | 1,018 | -78.716% |
| 2026-09-08 | 13.4000 | 13.4000 | 13.3500 | 13.3500 | -3.120% | 3 | 1,015 | -76.404% |
| 2026-09-04 | 13.2700 | 13.7800 | 13.2700 | 13.7800 | -3.838% | 22 | 999 | -77.141% |
| 2026-09-03 | 13.7000 | 14.5900 | 13.7000 | 14.3300 | +12.304% | 58 | 999 | -78.018% |
| 2026-09-02 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +4.163% | 10 | 999 | -75.313% |
| 2026-09-01 | 12.6800 | 12.9500 | 12.2500 | 12.2500 | -10.974% | 33 | 999 | -74.286% |
| 2026-08-31 | 13.9800 | 13.9800 | 13.7600 | 13.7600 | -2.064% | 6 | 1,002 | -77.108% |
| 2026-08-28 | 17.1500 | 17.3500 | 14.0000 | 14.0500 | -13.485% | 106 | 964 | -77.580% |
| 2026-08-27 | 15.6500 | 16.3500 | 15.5500 | 16.2400 | +6.492% | 26 | 966 | -80.603% |
| 2026-08-26 | 15.3500 | 15.3500 | 15.2500 | 15.2500 | -5.044% | 2 | 966 | -79.344% |
| 2026-08-25 | 15.0000 | 16.0600 | 14.9500 | 16.0600 | +1.261% | 21 | 966 | -80.386% |
| 2026-08-24 | 16.3000 | 16.3000 | 15.5500 | 15.8600 | -1.978% | 250 | 1,032 | -80.139% |
| 2026-08-21 | 16.3000 | 16.5500 | 16.1600 | 16.1800 | +5.752% | 14 | 1,027 | -80.532% |
| 2026-08-20 | 14.3500 | 15.9000 | 14.3500 | 15.3000 | +14.264% | 52 | 1,020 | -79.412% |
| 2026-08-19 | 13.3000 | 13.5000 | 13.3000 | 13.3900 | +13.475% | 10 | 1,017 | -76.475% |
| 2026-08-18 | 12.0200 | 12.0200 | 11.8000 | 11.8000 | -14.801% | 9 | 1,013 | -73.305% |
| 2026-08-17 | 13.1400 | 14.0000 | 13.1400 | 13.8500 | +8.457% | 10 | 1,016 | -77.256% |
| 2026-08-14 | 13.3500 | 13.3500 | 12.7500 | 12.7700 | -0.854% | 195 | 863 | -75.333% |
| 2026-08-13 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +0.625% | 2 | 861 | -75.543% |
| 2026-08-11 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | -3.030% | 20 | 867 | -75.391% |
| 2026-08-10 | 12.4500 | 13.3200 | 12.2000 | 13.2000 | +9.544% | 30 | 862 | -76.136% |
| 2026-08-07 | 12.6500 | 12.7500 | 12.0500 | 12.0500 | +11.574% | 21 | 845 | -73.859% |
| 2026-08-06 | 10.8600 | 10.8600 | 10.8000 | 10.8000 | -3.139% | 11 | 844 | -70.833% |
| 2026-08-05 | 11.2000 | 11.5200 | 11.0700 | 11.1500 | +16.146% | 23 | 846 | -71.749% |
| 2026-08-04 | 9.7900 | 9.8000 | 9.6000 | 9.6000 | +11.111% | 25 | 836 | -67.188% |
| 2026-07-31 | 8.2500 | 8.7500 | 8.2500 | 8.6400 | -7.791% | 89 | 861 | -63.542% |
| 2026-07-30 | 9.0000 | 9.3700 | 8.8500 | 9.3700 | -0.847% | 29 | 857 | -66.382% |
| 2026-07-29 | 8.3000 | 9.4500 | 8.3000 | 9.4500 | +12.500% | 38 | 844 | -66.667% |
| 2026-07-28 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -9.677% | 1 | 845 | -62.500% |
| 2026-07-27 | 9.5500 | 9.5500 | 9.3000 | 9.3000 | +1.639% | 12 | 850 | -66.129% |
| 2026-07-24 | 9.6000 | 9.6000 | 9.1500 | 9.1500 | +3.977% | 3 | 850 | -65.574% |
| 2026-07-23 | 8.9500 | 8.9500 | 8.8000 | 8.8000 | -14.976% | 12 | 858 | -64.205% |
| 2026-07-22 | 10.5900 | 10.5900 | 10.3500 | 10.3500 | +8.377% | 4 | 855 | -69.565% |
| 2026-07-21 | 9.5000 | 9.7000 | 9.5000 | 9.5500 | +15.898% | 37 | 835 | -67.016% |
| 2026-07-20 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +2.615% | 1 | 835 | -61.772% |
| 2026-07-17 | 7.4000 | 8.1000 | 7.4000 | 8.0300 | +1.646% | 547 | 652 | -60.772% |
| 2026-07-16 | 7.9500 | 8.0000 | 7.8500 | 7.9000 | -5.276% | 35 | 649 | -60.127% |
| 2026-07-15 | 9.0700 | 9.0700 | 8.3400 | 8.3400 | -13.932% | 13 | 636 | -62.230% |
| 2026-07-14 | 9.8000 | 9.8000 | 9.6900 | 9.6900 | +9.245% | 3 | 636 | -67.492% |
| 2026-07-13 | 8.9000 | 8.9000 | 8.8700 | 8.8700 | -15.604% | 3 | 633 | -64.487% |
| 2026-07-09 | 10.3000 | 10.7000 | 10.3000 | 10.5100 | +14.239% | 439 | 492 | -70.029% |
| 2026-07-08 | 9.6500 | 9.6500 | 9.2000 | 9.2000 | -22.232% | 4 | 488 | -65.761% |
| 2026-07-06 | 11.5200 | 11.8300 | 11.4900 | 11.8300 | -0.337% | 25 | 484 | -73.373% |
| 2026-07-02 | 11.7800 | 11.8700 | 11.7800 | 11.8700 | +10.935% | 11 | 484 | -73.463% |
| 2026-07-01 | 10.8300 | 10.8300 | 10.7000 | 10.7000 | +1.808% | 6 | 484 | -70.561% |
| 2026-06-30 | 10.5500 | 10.5500 | 10.3000 | 10.5100 | +11.809% | 7 | 483 | -70.029% |
| 2026-06-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -9.354% | 1 | 482 | -66.489% |
| 2026-06-26 | 10.3500 | 10.3700 | 10.3500 | 10.3700 | +8.814% | 8 | 476 | -69.624% |
| 2026-06-25 | 9.3000 | 9.5300 | 9.1500 | 9.5300 | +5.889% | 27 | 469 | -66.946% |
| 2026-06-24 | 10.0000 | 10.0000 | 9.0000 | 9.0000 | -21.260% | 2 | 468 | -65.000% |
| 2026-06-23 | 12.0300 | 12.0300 | 11.2900 | 11.4300 | -21.172% | 551 | 294 | -72.441% |
| 2026-06-22 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 5 | 289 | -78.276% |
| 2026-06-18 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -9.262% | 1 | 290 | -78.276% |
| 2026-06-17 | 18.4600 | 18.4600 | 15.9800 | 15.9800 | -8.842% | 2 | 289 | -80.288% |
| 2026-06-16 | 17.5300 | 17.5300 | 17.5300 | 17.5300 | -4.469% | 1 | 288 | -82.031% |
| 2026-06-15 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +15.409% | 1 | 289 | -82.834% |
| 2026-06-12 | 15.3500 | 15.9000 | 15.3500 | 15.9000 | +6.142% | 6 | 289 | -80.189% |
| 2026-06-11 | 13.4900 | 15.2400 | 13.2000 | 14.9800 | +10.554% | 25 | 274 | -78.972% |
| 2026-06-10 | 13.6100 | 14.1200 | 13.5500 | 13.5500 | -4.577% | 3 | 277 | -76.753% |
| 2026-06-09 | 16.0000 | 16.3600 | 13.6400 | 14.2000 | -13.678% | 15 | 273 | -77.817% |
| 2026-06-08 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +1.231% | 1 | 273 | -80.851% |
| 2026-06-05 | 18.3000 | 18.4000 | 16.2500 | 16.2500 | -21.422% | 209 | 68 | -80.615% |
| 2026-06-04 | 20.7200 | 20.7200 | 20.6800 | 20.6800 | +3.400% | 3 | 65 | -84.768% |
| 2026-06-03 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -2.676% | 1 | 64 | -84.250% |
| 2026-05-28 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -4.330% | 4 | 68 | -84.672% |
| 2026-05-27 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | -6.119% | 1 | 68 | -85.335% |
| 2026-05-22 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | -2.222% | 1 | 68 | -86.233% |
| 2026-05-21 | 23.6000 | 23.6000 | 23.4000 | 23.4000 | +8.585% | 12 | 72 | -86.538% |
| 2026-05-19 | 21.9000 | 22.1500 | 21.5500 | 21.5500 | -9.263% | 6 | 73 | -85.383% |
| 2026-05-15 | 23.9500 | 23.9500 | 23.5500 | 23.7500 | -21.849% | 6 | 75 | -86.737% |
| 2026-05-14 | 30.1000 | 30.3900 | 30.1000 | 30.3900 | -8.794% | 5 | 77 | -89.635% |
| 2026-05-13 | 32.1500 | 34.2000 | 32.1500 | 33.3200 | +9.425% | 6 | 78 | -90.546% |
| 2026-05-12 | 29.9400 | 30.4500 | 29.9400 | 30.4500 | -2.153% | 10 | 76 | -89.655% |
| 2026-05-11 | 31.1200 | 31.1200 | 31.1200 | 31.1200 | +16.119% | 4 | 80 | -89.878% |
| 2026-05-08 | 27.3400 | 27.5000 | 26.2700 | 26.8000 | +2.095% | 80 | 80 | -88.246% |
| 2026-05-07 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | +11.088% | 1 | 37 | -88.000% |
| 2026-05-06 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | +2.294% | 10 | 36 | -86.669% |
| 2026-05-01 | 23.2000 | 23.2000 | 23.1000 | 23.1000 | +17.737% | 6 | 20 | -86.364% |
| 2026-04-29 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -6.214% | 1 | 20 | -83.945% |
| 2026-04-28 | 20.9500 | 20.9500 | 20.7500 | 20.9200 | -7.228% | 5 | 19 | -84.943% |
| 2026-04-27 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -4.043% | 1 | 14 | -86.031% |
| 2026-04-23 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -2.732% | 5 | 13 | -86.596% |
| 2026-04-21 | 24.1400 | 24.1600 | 24.1400 | 24.1600 | -8.276% | 2 | 8 | -86.962% |
| 2026-04-20 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | -5.591% | 2 | 8 | -88.041% |
| 2026-04-17 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +5.164% | 1 | 7 | -88.710% |
| 2026-04-14 | 26.5300 | 26.5300 | 26.5300 | 26.5300 | +10.542% | 1 | 6 | -88.127% |
| 2026-04-09 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | 0.000% | 1 | 5 | -86.875% |
| 2026-04-08 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +7.623% | 1 | 5 | -86.875% |
| 2026-04-06 | 22.2500 | 22.3000 | 22.1500 | 22.3000 | -7.083% | 8 | 5 | -85.874% |
| 2026-04-01 | 23.8400 | 24.0000 | 23.8400 | 24.0000 | 0.000% | 5 | 5 | -86.875% |