SLV270331C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.0100 | 2.1100 | 1.9100 | 1.9200 | +2.128% | 77 | 1,435 | 0.000% |
| 2026-10-30 | 1.9600 | 2.0100 | 1.8500 | 1.8800 | -23.265% | 413 | 1,303 | +2.128% |
| 2026-10-29 | 2.2900 | 2.4800 | 2.2900 | 2.4500 | -6.844% | 132 | 1,192 | -21.633% |
| 2026-10-28 | 2.6600 | 2.6600 | 2.6300 | 2.6300 | -10.544% | 4 | 1,191 | -26.996% |
| 2026-10-27 | 2.7900 | 2.9400 | 2.7900 | 2.9400 | +4.626% | 14 | 1,192 | -34.694% |
| 2026-10-26 | 2.8500 | 2.8700 | 2.8100 | 2.8100 | -1.748% | 11 | 1,187 | -31.673% |
| 2026-10-23 | 2.8000 | 2.8600 | 2.6600 | 2.8600 | -6.230% | 30 | 1,212 | -32.867% |
| 2026-10-22 | 3.1400 | 3.2500 | 3.0500 | 3.0500 | -20.573% | 151 | 1,095 | -37.049% |
| 2026-10-21 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -4.000% | 10 | 1,095 | -50.000% |
| 2026-10-20 | 3.9200 | 4.1000 | 3.9200 | 4.0000 | +2.041% | 5 | 1,094 | -52.000% |
| 2026-10-19 | 4.0000 | 4.0000 | 3.9000 | 3.9200 | -0.759% | 6 | 1,095 | -51.020% |
| 2026-10-16 | 4.0200 | 4.0500 | 3.9500 | 3.9500 | -1.250% | 18 | 1,104 | -51.392% |
| 2026-10-15 | 3.7800 | 4.0000 | 3.7800 | 4.0000 | +17.647% | 7 | 1,103 | -52.000% |
| 2026-10-14 | 3.6500 | 3.6500 | 3.3400 | 3.4000 | -24.444% | 37 | 1,070 | -43.529% |
| 2026-10-13 | 4.6300 | 4.6300 | 4.5000 | 4.5000 | -12.959% | 7 | 1,071 | -57.333% |
| 2026-10-12 | 5.2500 | 5.2500 | 5.1500 | 5.1700 | -4.613% | 372 | 1,069 | -62.863% |
| 2026-10-09 | 5.6500 | 5.6500 | 5.3800 | 5.4200 | +14.831% | 63 | 1,066 | -64.576% |
| 2026-10-08 | 4.8500 | 4.8500 | 4.5700 | 4.7200 | -9.579% | 84 | 1,059 | -59.322% |
| 2026-10-07 | 5.2000 | 5.2200 | 5.0400 | 5.2200 | -12.269% | 382 | 882 | -63.218% |
| 2026-10-06 | 5.8500 | 6.0000 | 5.8500 | 5.9500 | +1.363% | 8 | 882 | -67.731% |
| 2026-10-05 | 5.9000 | 5.9000 | 5.7600 | 5.8700 | +5.197% | 21 | 883 | -67.291% |
| 2026-10-02 | 6.2000 | 6.2500 | 5.4000 | 5.5800 | -5.902% | 144 | 832 | -65.591% |
| 2026-10-01 | 5.8000 | 5.9300 | 5.7000 | 5.9300 | +4.035% | 16 | 833 | -67.622% |
| 2026-09-30 | 6.1500 | 6.1500 | 5.5500 | 5.7000 | -6.250% | 49 | 931 | -66.316% |
| 2026-09-29 | 6.3000 | 6.3700 | 6.0000 | 6.0800 | -4.702% | 370 | 931 | -68.421% |
| 2026-09-28 | 6.5500 | 6.5600 | 6.2000 | 6.3800 | -19.950% | 189 | 914 | -69.906% |
| 2026-09-25 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +2.839% | 1 | 914 | -75.910% |
| 2026-09-24 | 7.7000 | 7.7500 | 7.7000 | 7.7500 | -10.920% | 3 | 914 | -75.226% |
| 2026-09-23 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | -14.956% | 2 | 954 | -77.931% |
| 2026-09-22 | 9.4000 | 10.2300 | 9.3800 | 10.2300 | +3.858% | 668 | 982 | -81.232% |
| 2026-09-21 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -2.087% | 150 | 982 | -80.508% |
| 2026-09-18 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | +2.653% | 2 | 980 | -80.915% |
| 2026-09-17 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +6.291% | 15 | 983 | -80.408% |
| 2026-09-16 | 9.3000 | 9.3000 | 9.2200 | 9.2200 | +5.977% | 3 | 983 | -79.176% |
| 2026-09-14 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -5.435% | 3 | 986 | -77.931% |
| 2026-09-11 | 9.5000 | 9.5000 | 9.2000 | 9.2000 | -21.368% | 20 | 976 | -79.130% |
| 2026-09-09 | 11.5500 | 11.8900 | 11.4000 | 11.7000 | +13.372% | 10 | 979 | -83.590% |
| 2026-09-08 | 10.5000 | 10.5000 | 10.3200 | 10.3200 | -3.008% | 6 | 981 | -81.395% |
| 2026-09-04 | 10.6200 | 10.6800 | 10.6200 | 10.6400 | -7.074% | 7 | 980 | -81.955% |
| 2026-09-03 | 10.8300 | 11.6000 | 10.8300 | 11.4500 | +12.808% | 31 | 955 | -83.231% |
| 2026-09-02 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | +6.842% | 2 | 953 | -81.084% |
| 2026-09-01 | 9.5300 | 9.5700 | 9.5000 | 9.5000 | -11.215% | 13 | 959 | -79.789% |
| 2026-08-31 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -2.816% | 9 | 968 | -82.056% |
| 2026-08-28 | 14.0000 | 14.0000 | 11.0100 | 11.0100 | -10.994% | 39 | 958 | -82.561% |
| 2026-08-26 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -4.109% | 1 | 958 | -84.479% |
| 2026-08-25 | 11.9100 | 12.9000 | 11.9100 | 12.9000 | -2.050% | 4 | 958 | -85.116% |
| 2026-08-21 | 13.0000 | 13.1700 | 13.0000 | 13.1700 | +15.122% | 15 | 958 | -85.421% |
| 2026-08-20 | 11.2500 | 11.4400 | 11.2500 | 11.4400 | +6.320% | 2 | 957 | -83.217% |
| 2026-08-19 | 10.6000 | 10.7600 | 10.6000 | 10.7600 | +16.324% | 14 | 956 | -82.156% |
| 2026-08-18 | 9.8500 | 9.8500 | 9.2500 | 9.2500 | -13.551% | 13 | 962 | -79.243% |
| 2026-08-17 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +10.881% | 2 | 961 | -82.056% |
| 2026-08-13 | 10.2500 | 10.2700 | 9.6500 | 9.6500 | -3.980% | 12 | 961 | -80.104% |
| 2026-08-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +8.065% | 2 | 961 | -80.896% |
| 2026-08-07 | 9.4500 | 9.4500 | 9.3000 | 9.3000 | +14.110% | 7 | 959 | -79.355% |
| 2026-08-06 | 8.3000 | 8.3000 | 8.1500 | 8.1500 | -5.780% | 15 | 959 | -76.442% |
| 2026-08-05 | 8.9000 | 8.9500 | 8.6500 | 8.6500 | +14.570% | 8 | 958 | -77.803% |
| 2026-08-04 | 7.3700 | 7.5500 | 7.1700 | 7.5500 | +20.800% | 421 | 872 | -74.570% |
| 2026-08-03 | 6.1000 | 6.2500 | 6.1000 | 6.2500 | -6.297% | 32 | 847 | -69.280% |
| 2026-07-31 | 6.2700 | 6.6700 | 6.2600 | 6.6700 | -8.000% | 282 | 839 | -71.214% |
| 2026-07-30 | 6.6900 | 7.2700 | 6.6700 | 7.2500 | +1.399% | 645 | 558 | -73.517% |
| 2026-07-29 | 6.2500 | 7.1500 | 6.2500 | 7.1500 | +1.707% | 409 | 519 | -73.147% |
| 2026-07-27 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -0.846% | 4 | 519 | -72.688% |
| 2026-07-24 | 7.1900 | 7.1900 | 7.0900 | 7.0900 | +5.037% | 301 | 697 | -72.920% |
| 2026-07-23 | 6.6100 | 6.7500 | 6.6100 | 6.7500 | -10.000% | 358 | 654 | -71.556% |
| 2026-07-21 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +22.349% | 15 | 654 | -74.400% |
| 2026-07-17 | 6.0300 | 6.1300 | 6.0300 | 6.1300 | +3.025% | 207 | 541 | -68.679% |
| 2026-07-16 | 6.2000 | 6.3300 | 5.9500 | 5.9500 | -14.878% | 6 | 542 | -67.731% |
| 2026-07-13 | 7.2000 | 7.2000 | 6.8000 | 6.9900 | +0.576% | 6 | 540 | -72.532% |
| 2026-07-08 | 7.5000 | 7.5000 | 6.9500 | 6.9500 | -14.091% | 221 | 581 | -72.374% |
| 2026-07-07 | 8.5100 | 8.5800 | 7.9500 | 8.0900 | -12.729% | 386 | 459 | -76.267% |
| 2026-07-06 | 9.2500 | 9.2700 | 9.2500 | 9.2700 | +5.341% | 4 | 459 | -79.288% |
| 2026-07-02 | 9.2500 | 9.2500 | 8.5400 | 8.8000 | +11.252% | 17 | 467 | -78.182% |
| 2026-07-01 | 8.6000 | 8.8500 | 7.9100 | 7.9100 | -2.945% | 245 | 579 | -75.727% |
| 2026-06-30 | 7.8500 | 8.5500 | 7.8500 | 8.1500 | +11.951% | 827 | 458 | -76.442% |
| 2026-06-29 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -7.497% | 11 | 447 | -73.626% |
| 2026-06-26 | 7.9700 | 7.9700 | 7.8700 | 7.8700 | +3.826% | 390 | 461 | -75.604% |
| 2026-06-25 | 7.6300 | 7.6300 | 7.5800 | 7.5800 | +8.752% | 446 | 288 | -74.670% |
| 2026-06-24 | 7.5500 | 7.9500 | 6.8700 | 6.9700 | -22.556% | 204 | 192 | -72.453% |
| 2026-06-23 | 9.4000 | 9.4000 | 9.0000 | 9.0000 | -28.854% | 16 | 199 | -78.667% |
| 2026-06-18 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -14.237% | 5 | 194 | -84.822% |
| 2026-06-17 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -0.673% | 6 | 188 | -86.983% |
| 2026-06-15 | 15.2700 | 15.2700 | 14.8500 | 14.8500 | +14.231% | 400 | 419 | -87.071% |
| 2026-06-11 | 11.0500 | 13.0000 | 11.0500 | 13.0000 | +12.554% | 300 | 138 | -85.231% |
| 2026-06-10 | 11.0600 | 11.7500 | 11.0600 | 11.5500 | +5.000% | 107 | 39 | -83.377% |
| 2026-06-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -36.232% | 4 | 35 | -82.545% |
| 2026-06-04 | 17.2800 | 17.2800 | 17.2500 | 17.2500 | +0.583% | 5 | 32 | -88.870% |
| 2026-06-03 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -5.769% | 3 | 29 | -88.805% |
| 2026-05-27 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -3.958% | 1 | 28 | -89.451% |
| 2026-05-21 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -11.860% | 1 | 27 | -89.868% |
| 2026-05-18 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +1.176% | 1 | 26 | -91.070% |
| 2026-05-15 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -21.150% | 1 | 25 | -90.965% |
| 2026-05-14 | 26.9000 | 26.9500 | 26.9000 | 26.9500 | +13.474% | 2 | 23 | -92.876% |
| 2026-05-08 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +6.502% | 1 | 23 | -91.916% |
| 2026-05-07 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +10.396% | 1 | 24 | -91.390% |
| 2026-05-06 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +15.100% | 20 | 23 | -90.495% |
| 2026-05-05 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +0.862% | 3 | 24 | -89.060% |
| 2026-05-04 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -15.122% | 1 | 21 | -88.966% |
| 2026-04-23 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -6.903% | 5 | 20 | -90.634% |
| 2026-04-22 | 21.8700 | 22.0200 | 21.8700 | 22.0200 | +4.907% | 3 | 15 | -91.281% |
| 2026-04-21 | 22.3000 | 22.3000 | 20.9900 | 20.9900 | -14.501% | 16 | 15 | -90.853% |
| 2026-04-17 | 24.6500 | 24.6500 | 24.5500 | 24.5500 | +9.549% | 19 | 15 | -92.179% |
| 2026-04-16 | 22.7500 | 22.8000 | 22.4100 | 22.4100 | -4.231% | 20 | 25 | -91.432% |
| 2026-04-14 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +14.370% | 1 | 5 | -91.795% |
| 2026-04-08 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | 0.000% | 4 | 4 | -90.616% |