SLV270331C00053000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.5300 | 2.5400 | 2.4900 | 2.4900 | +10.667% | 322 | 510 | 0.000% |
| 2026-10-30 | 2.3400 | 2.3400 | 2.2200 | 2.2500 | -20.495% | 17 | 520 | +10.667% |
| 2026-10-29 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -17.251% | 2 | 521 | -12.014% |
| 2026-10-28 | 3.3000 | 3.4200 | 3.3000 | 3.4200 | +2.090% | 3 | 518 | -27.193% |
| 2026-10-26 | 3.2700 | 3.4200 | 3.2700 | 3.3500 | -5.634% | 18 | 527 | -25.672% |
| 2026-10-23 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | -5.333% | 4 | 524 | -29.859% |
| 2026-10-22 | 3.7300 | 3.7500 | 3.7300 | 3.7500 | -16.667% | 2 | 524 | -33.600% |
| 2026-10-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 1 | 526 | -44.667% |
| 2026-10-20 | 5.1800 | 5.1800 | 4.7700 | 4.8000 | +4.348% | 44 | 549 | -48.125% |
| 2026-10-19 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 10 | 545 | -45.870% |
| 2026-10-16 | 4.8700 | 4.9600 | 4.6500 | 4.6500 | -4.517% | 39 | 548 | -46.452% |
| 2026-10-15 | 4.7000 | 4.8800 | 4.6500 | 4.8700 | +20.844% | 22 | 543 | -48.871% |
| 2026-10-14 | 4.2200 | 4.2200 | 4.0300 | 4.0300 | -27.256% | 28 | 561 | -38.213% |
| 2026-10-13 | 5.6000 | 5.6000 | 5.3700 | 5.5400 | -7.047% | 375 | 512 | -55.054% |
| 2026-10-12 | 6.1000 | 6.1000 | 5.9600 | 5.9600 | -8.308% | 14 | 502 | -58.221% |
| 2026-10-09 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +16.487% | 2 | 500 | -61.692% |
| 2026-10-08 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -16.090% | 17 | 483 | -55.376% |
| 2026-09-30 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -10.618% | 2 | 483 | -62.556% |
| 2026-09-28 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -35.192% | 15 | 483 | -66.532% |
| 2026-09-18 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | +20.209% | 1 | 484 | -78.310% |
| 2026-09-14 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -9.221% | 1 | 484 | -73.927% |
| 2026-09-10 | 10.7000 | 10.7000 | 10.5200 | 10.5200 | -20.121% | 2 | 485 | -76.331% |
| 2026-09-09 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +12.181% | 1 | 486 | -81.093% |
| 2026-09-04 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -5.551% | 1 | 486 | -78.790% |
| 2026-09-03 | 11.9500 | 12.4300 | 11.9500 | 12.4300 | +2.558% | 2 | 485 | -79.968% |
| 2026-08-28 | 14.3000 | 14.3000 | 12.1200 | 12.1200 | -15.007% | 3 | 487 | -79.455% |
| 2026-08-27 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +6.339% | 2 | 485 | -82.539% |
| 2026-08-26 | 13.4100 | 13.4100 | 13.4100 | 13.4100 | +2.995% | 1 | 485 | -81.432% |
| 2026-08-25 | 13.0200 | 13.0200 | 13.0200 | 13.0200 | -8.632% | 1 | 485 | -80.876% |
| 2026-08-21 | 14.3900 | 14.3900 | 14.2500 | 14.2500 | +40.950% | 4 | 485 | -82.526% |
| 2026-08-18 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -16.446% | 2 | 485 | -75.371% |
| 2026-08-17 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +1.171% | 1 | 485 | -79.421% |
| 2026-08-12 | 11.8600 | 11.9600 | 11.8600 | 11.9600 | +0.168% | 2 | 487 | -79.181% |
| 2026-08-10 | 11.7500 | 11.9400 | 11.7500 | 11.9400 | +13.714% | 4 | 490 | -79.146% |
| 2026-08-07 | 10.5100 | 10.5100 | 10.5000 | 10.5000 | +5.528% | 2 | 492 | -76.286% |
| 2026-08-05 | 9.9200 | 9.9500 | 9.8500 | 9.9500 | +18.452% | 23 | 510 | -74.975% |
| 2026-08-04 | 8.3900 | 8.4000 | 8.0800 | 8.4000 | +14.598% | 158 | 653 | -70.357% |
| 2026-08-03 | 6.7700 | 7.3300 | 6.7700 | 7.3300 | -0.946% | 480 | 479 | -66.030% |
| 2026-07-31 | 7.2400 | 7.4000 | 7.2400 | 7.4000 | -3.268% | 180 | 401 | -66.351% |
| 2026-07-30 | 7.6400 | 7.6500 | 7.6400 | 7.6500 | +9.286% | 6 | 395 | -67.451% |
| 2026-07-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 1 | 394 | -64.429% |
| 2026-07-28 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -8.974% | 155 | 394 | -64.930% |
| 2026-07-27 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -0.383% | 155 | 239 | -68.077% |
| 2026-07-24 | 7.8500 | 7.8500 | 7.8000 | 7.8300 | +1.032% | 4 | 237 | -68.199% |
| 2026-07-23 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -12.725% | 1 | 236 | -67.871% |
| 2026-07-22 | 8.9300 | 8.9300 | 8.8800 | 8.8800 | +12.405% | 2 | 236 | -71.959% |
| 2026-07-21 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +15.328% | 1 | 236 | -68.481% |
| 2026-07-17 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +3.788% | 2 | 234 | -63.650% |
| 2026-07-16 | 6.9500 | 6.9500 | 6.6000 | 6.6000 | -11.409% | 344 | 224 | -62.273% |
| 2026-07-15 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -6.875% | 1 | 224 | -66.577% |
| 2026-07-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +2.564% | 5 | 218 | -68.875% |
| 2026-07-08 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -14.097% | 5 | 218 | -68.077% |
| 2026-07-07 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -8.283% | 1 | 217 | -72.577% |
| 2026-07-06 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +5.656% | 1 | 217 | -74.848% |
| 2026-07-02 | 9.8600 | 9.8600 | 9.3700 | 9.3700 | +3.996% | 3 | 219 | -73.426% |
| 2026-07-01 | 9.4400 | 9.4400 | 9.0100 | 9.0100 | +0.111% | 6 | 309 | -72.364% |
| 2026-06-30 | 8.6800 | 9.3500 | 8.6800 | 9.0000 | +10.024% | 32 | 332 | -72.333% |
| 2026-06-29 | 8.2000 | 8.2000 | 8.0500 | 8.1800 | -4.327% | 108 | 436 | -69.560% |
| 2026-06-26 | 8.8800 | 8.8800 | 8.5500 | 8.5500 | +4.908% | 338 | 232 | -70.877% |
| 2026-06-25 | 8.3500 | 8.5100 | 8.1500 | 8.1500 | +5.844% | 6 | 235 | -69.448% |
| 2026-06-24 | 8.5000 | 8.6500 | 7.6000 | 7.7000 | -21.827% | 104 | 228 | -67.662% |
| 2026-06-23 | 10.3500 | 10.3500 | 9.7500 | 9.8500 | -19.526% | 83 | 256 | -74.721% |
| 2026-06-22 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -24.444% | 1 | 255 | -79.657% |
| 2026-06-17 | 16.1000 | 16.2000 | 16.1000 | 16.2000 | +2.079% | 2 | 256 | -84.630% |
| 2026-06-15 | 15.8500 | 15.8700 | 15.8500 | 15.8700 | +22.548% | 5 | 259 | -84.310% |
| 2026-06-11 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +2.534% | 2 | 259 | -80.772% |
| 2026-06-10 | 12.4600 | 12.6300 | 12.4600 | 12.6300 | +1.202% | 4 | 262 | -80.285% |
| 2026-06-09 | 13.3000 | 13.3000 | 12.1700 | 12.4800 | -13.573% | 16 | 263 | -80.048% |
| 2026-06-08 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | +0.627% | 2 | 261 | -82.756% |
| 2026-06-05 | 16.1500 | 16.1500 | 14.3500 | 14.3500 | -20.718% | 20 | 278 | -82.648% |
| 2026-06-03 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -10.396% | 3 | 281 | -86.243% |
| 2026-06-02 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +2.278% | 1 | 282 | -87.673% |
| 2026-06-01 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -1.496% | 1 | 283 | -87.392% |
| 2026-05-29 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -2.906% | 1 | 284 | -87.581% |
| 2026-05-26 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +1.225% | 2 | 284 | -87.942% |
| 2026-05-22 | 20.5000 | 20.5000 | 20.4000 | 20.4000 | -4.225% | 2 | 286 | -87.794% |
| 2026-05-20 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -3.620% | 1 | 288 | -88.310% |
| 2026-05-18 | 22.0000 | 22.1000 | 21.7200 | 22.1000 | +0.729% | 6 | 287 | -88.733% |
| 2026-05-15 | 21.5800 | 21.9400 | 21.5800 | 21.9400 | -29.589% | 3 | 287 | -88.651% |
| 2026-05-13 | 31.1500 | 31.1600 | 31.1500 | 31.1600 | +8.647% | 2 | 288 | -92.009% |
| 2026-05-12 | 28.6000 | 28.6800 | 28.6000 | 28.6800 | -1.781% | 36 | 273 | -91.318% |
| 2026-05-11 | 29.1500 | 29.2000 | 29.1500 | 29.2000 | +20.911% | 2 | 273 | -91.473% |
| 2026-05-08 | 25.1500 | 25.1500 | 24.1500 | 24.1500 | +3.426% | 14 | 273 | -89.689% |
| 2026-05-07 | 24.9800 | 25.7000 | 23.3500 | 23.3500 | +6.136% | 32 | 275 | -89.336% |
| 2026-05-06 | 21.7000 | 22.0000 | 21.7000 | 22.0000 | +18.280% | 6 | 274 | -88.682% |
| 2026-05-05 | 19.3000 | 19.3000 | 18.6000 | 18.6000 | -0.535% | 4 | 277 | -86.613% |
| 2026-05-04 | 19.0900 | 19.0900 | 18.7000 | 18.7000 | 0.000% | 4 | 274 | -86.684% |
| 2026-04-30 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +6.250% | 10 | 276 | -86.684% |
| 2026-04-29 | 17.6000 | 17.8800 | 17.6000 | 17.6000 | -15.910% | 8 | 266 | -85.852% |
| 2026-04-27 | 20.9200 | 20.9300 | 20.9200 | 20.9300 | -8.322% | 2 | 268 | -88.103% |
| 2026-04-22 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | +6.682% | 5 | 266 | -89.093% |
| 2026-04-21 | 21.6900 | 22.2500 | 21.4000 | 21.4000 | -12.474% | 23 | 262 | -88.364% |
| 2026-04-20 | 24.4400 | 24.4500 | 24.3300 | 24.4500 | -6.501% | 8 | 250 | -89.816% |
| 2026-04-17 | 26.1700 | 27.0000 | 26.0000 | 26.1500 | +11.277% | 13 | 244 | -90.478% |
| 2026-04-16 | 23.6500 | 24.0500 | 23.5000 | 23.5000 | -4.433% | 7 | 236 | -89.404% |
| 2026-04-15 | 24.5000 | 25.4000 | 24.2000 | 24.5900 | -0.767% | 133 | 229 | -89.874% |
| 2026-04-14 | 24.7000 | 24.8500 | 24.6900 | 24.7800 | 0.000% | 127 | 125 | -89.952% |