SLV270331C00054000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.3100 | 2.3200 | 2.1200 | 2.1200 | 0.000% | 26 | 575 | 0.000% |
| 2026-10-30 | 2.1400 | 2.1400 | 2.0700 | 2.1200 | -17.510% | 55 | 595 | 0.000% |
| 2026-10-29 | 2.6200 | 2.6200 | 2.5700 | 2.5700 | -14.333% | 21 | 575 | -17.510% |
| 2026-10-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -5.363% | 1 | 577 | -29.333% |
| 2026-10-27 | 2.9700 | 3.1700 | 2.9700 | 3.1700 | +6.734% | 424 | 299 | -33.123% |
| 2026-10-23 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -12.903% | 15 | 300 | -28.620% |
| 2026-10-22 | 3.4300 | 3.4500 | 3.4100 | 3.4100 | -20.141% | 14 | 297 | -37.830% |
| 2026-10-21 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +1.909% | 8 | 289 | -50.351% |
| 2026-10-19 | 4.2700 | 4.2700 | 4.1500 | 4.1900 | -3.678% | 52 | 318 | -49.403% |
| 2026-10-16 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -1.136% | 46 | 329 | -51.264% |
| 2026-10-15 | 4.1500 | 4.4000 | 4.1500 | 4.4000 | +19.241% | 24 | 308 | -51.818% |
| 2026-10-14 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -30.377% | 1 | 318 | -42.547% |
| 2026-10-13 | 5.4600 | 5.4600 | 5.3000 | 5.3000 | -3.986% | 4 | 314 | -60.000% |
| 2026-10-12 | 5.5700 | 5.5800 | 5.5200 | 5.5200 | -6.441% | 275 | 253 | -61.594% |
| 2026-10-09 | 5.8900 | 5.9000 | 5.8900 | 5.9000 | +14.120% | 11 | 243 | -64.068% |
| 2026-10-08 | 5.3000 | 5.3000 | 4.9900 | 5.1700 | -18.196% | 367 | 421 | -58.994% |
| 2026-10-06 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -0.472% | 8 | 429 | -66.456% |
| 2026-10-01 | 6.2800 | 6.3500 | 6.2800 | 6.3500 | +4.959% | 19 | 412 | -66.614% |
| 2026-09-30 | 6.5000 | 6.5000 | 6.0500 | 6.0500 | -8.055% | 10 | 404 | -64.959% |
| 2026-09-29 | 6.5300 | 6.5800 | 6.5300 | 6.5800 | -3.942% | 360 | 272 | -67.781% |
| 2026-09-28 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -30.315% | 2 | 272 | -69.051% |
| 2026-09-22 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -6.381% | 2 | 273 | -78.433% |
| 2026-09-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +6.061% | 1 | 272 | -79.810% |
| 2026-09-11 | 10.3400 | 10.3400 | 9.9000 | 9.9000 | -19.838% | 12 | 274 | -78.586% |
| 2026-09-09 | 11.9200 | 12.3500 | 11.9200 | 12.3500 | -8.654% | 9 | 277 | -82.834% |
| 2026-08-27 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +2.038% | 1 | 276 | -84.320% |
| 2026-08-25 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -2.930% | 15 | 291 | -84.000% |
| 2026-08-24 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -0.871% | 5 | 286 | -84.469% |
| 2026-08-21 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +14.750% | 1 | 286 | -84.604% |
| 2026-08-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +7.143% | 1 | 286 | -82.333% |
| 2026-08-17 | 11.3500 | 11.3500 | 11.2000 | 11.2000 | +2.283% | 32 | 279 | -81.071% |
| 2026-08-14 | 10.9300 | 10.9500 | 10.9300 | 10.9500 | +3.791% | 3 | 279 | -80.639% |
| 2026-08-13 | 10.5000 | 10.5500 | 10.5000 | 10.5500 | -6.637% | 4 | 279 | -79.905% |
| 2026-08-10 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +13.000% | 10 | 279 | -81.239% |
| 2026-08-07 | 10.3500 | 10.3500 | 10.0000 | 10.0000 | +15.607% | 6 | 279 | -78.800% |
| 2026-08-06 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -7.979% | 1 | 279 | -75.491% |
| 2026-08-05 | 9.0000 | 9.5000 | 9.0000 | 9.4000 | +20.205% | 375 | 242 | -77.447% |
| 2026-08-04 | 7.8000 | 7.8200 | 7.6200 | 7.8200 | +20.123% | 378 | 273 | -72.890% |
| 2026-08-03 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -1.662% | 6 | 270 | -67.435% |
| 2026-07-29 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -12.665% | 1 | 269 | -67.976% |
| 2026-07-27 | 7.7100 | 7.7100 | 7.5800 | 7.5800 | -10.508% | 368 | 396 | -72.032% |
| 2026-07-22 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +30.308% | 2 | 398 | -74.970% |
| 2026-07-17 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.175% | 2 | 400 | -67.385% |
| 2026-07-16 | 6.3900 | 6.6700 | 6.3000 | 6.3000 | -13.699% | 1,062 | 274 | -66.349% |
| 2026-07-15 | 6.9000 | 7.3000 | 6.9000 | 7.3000 | -5.440% | 4 | 270 | -70.959% |
| 2026-07-14 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +6.336% | 1 | 270 | -72.539% |
| 2026-07-13 | 7.4000 | 7.4100 | 7.2600 | 7.2600 | -11.138% | 7 | 273 | -70.799% |
| 2026-07-10 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +5.692% | 3 | 270 | -74.051% |
| 2026-07-08 | 7.7500 | 7.7500 | 7.7300 | 7.7300 | -20.799% | 428 | 183 | -72.574% |
| 2026-07-02 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +13.886% | 29 | 194 | -78.279% |
| 2026-06-30 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +14.267% | 1 | 193 | -75.263% |
| 2026-06-29 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -11.243% | 1 | 192 | -71.733% |
| 2026-06-26 | 7.9300 | 8.4500 | 7.9300 | 8.4500 | +8.472% | 224 | 414 | -74.911% |
| 2026-06-25 | 7.8000 | 8.2000 | 7.6500 | 7.7900 | +6.276% | 726 | 40 | -72.786% |
| 2026-06-24 | 8.2000 | 8.2000 | 6.9900 | 7.3300 | -21.604% | 39 | 12 | -71.078% |
| 2026-06-23 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -29.167% | 1 | 12 | -77.326% |
| 2026-06-17 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +0.763% | 2 | 14 | -83.939% |
| 2026-06-11 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +11.679% | 2 | 14 | -83.817% |
| 2026-06-10 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -22.318% | 3 | 14 | -81.927% |
| 2026-06-05 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -20.735% | 1 | 14 | -85.960% |
| 2026-06-01 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +1.600% | 2 | 14 | -88.871% |
| 2026-05-27 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -5.446% | 1 | 14 | -88.693% |
| 2026-05-21 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | -1.588% | 1 | 14 | -89.309% |
| 2026-05-20 | 19.6000 | 20.1500 | 19.6000 | 20.1500 | +2.701% | 18 | 25 | -89.479% |
| 2026-05-19 | 19.6200 | 19.6200 | 19.6200 | 19.6200 | -9.167% | 1 | 24 | -89.195% |
| 2026-05-18 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -0.231% | 1 | 24 | -90.185% |
| 2026-05-15 | 21.9000 | 21.9000 | 21.6500 | 21.6500 | -9.792% | 8 | 16 | -90.208% |
| 2026-05-08 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +12.676% | 2 | 16 | -91.167% |
| 2026-05-06 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +11.811% | 2 | 16 | -90.047% |
| 2026-05-04 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -5.926% | 6 | 14 | -88.871% |
| 2026-05-01 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +9.459% | 1 | 10 | -89.531% |
| 2026-04-30 | 18.1500 | 18.5000 | 18.1500 | 18.5000 | -7.960% | 4 | 10 | -88.541% |
| 2026-04-27 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -4.920% | 1 | 6 | -89.453% |
| 2026-04-21 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | -17.066% | 1 | 6 | -89.972% |
| 2026-04-17 | 25.4900 | 25.4900 | 25.4900 | 25.4900 | +5.505% | 3 | 6 | -91.683% |
| 2026-04-14 | 24.1600 | 24.1600 | 24.1600 | 24.1600 | +20.800% | 1 | 3 | -91.225% |
| 2026-04-13 | 19.9100 | 20.0000 | 19.9100 | 20.0000 | 0.000% | 4 | 2 | -89.400% |