SLV270331C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | +2.299% | 11 | 1,282 | 0.000% |
| 2026-10-30 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | -15.534% | 272 | 1,311 | +2.299% |
| 2026-10-29 | 1.0200 | 1.0300 | 1.0100 | 1.0300 | -11.207% | 56 | 1,304 | -13.592% |
| 2026-10-28 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -7.937% | 1 | 1,303 | -23.276% |
| 2026-10-27 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | +5.000% | 52 | 1,294 | -29.365% |
| 2026-10-26 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | -3.226% | 14 | 1,299 | -25.833% |
| 2026-10-23 | 1.2500 | 1.2600 | 1.2100 | 1.2400 | -5.344% | 86 | 1,341 | -28.226% |
| 2026-10-22 | 1.3800 | 1.3800 | 1.3100 | 1.3100 | -20.606% | 2 | 1,342 | -32.061% |
| 2026-10-21 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -2.941% | 1 | 1,342 | -46.061% |
| 2026-10-20 | 1.8400 | 1.8400 | 1.7000 | 1.7000 | -2.857% | 41 | 1,361 | -47.647% |
| 2026-10-19 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -1.130% | 10 | 1,371 | -49.143% |
| 2026-10-15 | 1.7900 | 1.7900 | 1.7300 | 1.7700 | +18.000% | 28 | 1,345 | -49.718% |
| 2026-10-14 | 1.5600 | 1.5700 | 1.5000 | 1.5000 | -27.536% | 44 | 1,347 | -40.667% |
| 2026-10-13 | 2.1800 | 2.1800 | 2.0500 | 2.0700 | -7.175% | 13 | 1,334 | -57.005% |
| 2026-10-12 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -8.980% | 20 | 1,354 | -60.090% |
| 2026-10-09 | 2.5500 | 2.5500 | 2.4200 | 2.4500 | +12.385% | 84 | 1,350 | -63.673% |
| 2026-10-08 | 2.2400 | 2.2400 | 2.1100 | 2.1800 | -6.438% | 11 | 1,351 | -59.174% |
| 2026-10-07 | 2.3900 | 2.3900 | 2.3300 | 2.3300 | -14.652% | 72 | 1,389 | -61.803% |
| 2026-10-06 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | +0.368% | 11 | 1,379 | -67.399% |
| 2026-10-05 | 2.9000 | 2.9000 | 2.7200 | 2.7200 | +2.256% | 5 | 1,376 | -67.279% |
| 2026-10-02 | 2.9000 | 2.9400 | 2.5200 | 2.6600 | -6.007% | 86 | 1,355 | -66.541% |
| 2026-10-01 | 2.9000 | 2.9000 | 2.7100 | 2.8300 | +1.799% | 29 | 1,329 | -68.551% |
| 2026-09-30 | 3.0000 | 3.0100 | 2.7800 | 2.7800 | -11.746% | 28 | 1,325 | -67.986% |
| 2026-09-29 | 3.0500 | 3.1500 | 3.0100 | 3.1500 | +3.279% | 21 | 1,331 | -71.746% |
| 2026-09-28 | 3.3500 | 3.3800 | 3.0500 | 3.0500 | -27.381% | 375 | 1,122 | -70.820% |
| 2026-09-25 | 4.2300 | 4.2600 | 4.0500 | 4.2000 | +1.205% | 18 | 1,113 | -78.810% |
| 2026-09-24 | 4.2000 | 4.3300 | 4.1000 | 4.1500 | -12.632% | 104 | 1,122 | -78.554% |
| 2026-09-23 | 4.7500 | 4.8000 | 4.7000 | 4.7500 | -18.803% | 359 | 1,116 | -81.263% |
| 2026-09-22 | 5.2500 | 6.0000 | 5.2500 | 5.8500 | +6.752% | 101 | 1,072 | -84.786% |
| 2026-09-21 | 5.5500 | 5.6000 | 5.4000 | 5.4800 | -5.517% | 21 | 1,059 | -83.759% |
| 2026-09-18 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | +4.129% | 112 | 963 | -84.655% |
| 2026-09-17 | 5.9000 | 5.9000 | 5.5700 | 5.5700 | +2.768% | 57 | 959 | -84.022% |
| 2026-09-16 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +3.435% | 5 | 957 | -83.579% |
| 2026-09-15 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +0.576% | 3 | 956 | -83.015% |
| 2026-09-14 | 5.0000 | 5.2100 | 4.9500 | 5.2100 | -8.596% | 37 | 961 | -82.917% |
| 2026-09-11 | 5.9000 | 5.9500 | 5.7000 | 5.7000 | +4.587% | 94 | 1,029 | -84.386% |
| 2026-09-10 | 5.8000 | 5.8000 | 5.4000 | 5.4500 | -24.828% | 52 | 1,015 | -83.670% |
| 2026-09-09 | 7.2000 | 7.2500 | 7.2000 | 7.2500 | +10.687% | 2 | 1,017 | -87.724% |
| 2026-09-08 | 6.4400 | 6.5500 | 6.4000 | 6.5500 | +3.968% | 15 | 1,011 | -86.412% |
| 2026-09-04 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | -12.134% | 2 | 1,013 | -85.873% |
| 2026-09-03 | 6.6500 | 7.3000 | 6.6500 | 7.1700 | +13.810% | 60 | 979 | -87.587% |
| 2026-09-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +9.185% | 4 | 978 | -85.873% |
| 2026-09-01 | 6.1000 | 6.1500 | 5.7700 | 5.7700 | -13.881% | 64 | 921 | -84.575% |
| 2026-08-31 | 6.5500 | 6.7000 | 6.5500 | 6.7000 | -2.899% | 7 | 919 | -86.716% |
| 2026-08-28 | 9.0500 | 9.4000 | 6.9000 | 6.9000 | -17.661% | 195 | 873 | -87.101% |
| 2026-08-27 | 7.7500 | 8.4000 | 7.7500 | 8.3800 | +7.436% | 38 | 855 | -89.379% |
| 2026-08-26 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -7.473% | 5 | 851 | -88.590% |
| 2026-08-25 | 7.5000 | 8.4300 | 7.5000 | 8.4300 | +1.566% | 36 | 853 | -89.442% |
| 2026-08-24 | 8.2500 | 8.3000 | 8.0500 | 8.3000 | -2.582% | 20 | 834 | -89.277% |
| 2026-08-21 | 8.3500 | 8.5500 | 8.2400 | 8.5200 | +10.649% | 23 | 816 | -89.554% |
| 2026-08-20 | 7.2500 | 7.8000 | 7.2000 | 7.7000 | +14.074% | 61 | 826 | -88.442% |
| 2026-08-19 | 6.1000 | 6.7500 | 6.1000 | 6.7500 | +22.727% | 108 | 795 | -86.815% |
| 2026-08-18 | 5.9000 | 5.9000 | 5.5000 | 5.5000 | -11.290% | 33 | 794 | -83.818% |
| 2026-08-14 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.322% | 1 | 794 | -85.645% |
| 2026-08-13 | 6.3500 | 6.3500 | 6.2200 | 6.2200 | -7.164% | 27 | 767 | -85.691% |
| 2026-08-12 | 7.0500 | 7.0500 | 6.6500 | 6.7000 | +3.876% | 19 | 764 | -86.716% |
| 2026-08-11 | 6.5500 | 6.5500 | 6.4000 | 6.4500 | -8.250% | 7 | 760 | -86.202% |
| 2026-08-10 | 6.4900 | 7.0300 | 6.4900 | 7.0300 | +21.837% | 203 | 758 | -87.340% |
| 2026-08-07 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +18.969% | 1 | 758 | -84.575% |
| 2026-08-06 | 5.0400 | 5.0700 | 4.8500 | 4.8500 | -8.491% | 29 | 800 | -81.649% |
| 2026-08-05 | 5.4000 | 5.5100 | 5.2500 | 5.3000 | +20.455% | 120 | 852 | -83.208% |
| 2026-08-04 | 4.5300 | 4.5300 | 4.4000 | 4.4000 | +14.286% | 26 | 851 | -79.773% |
| 2026-08-03 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | -2.778% | 83 | 780 | -76.883% |
| 2026-07-31 | 3.8500 | 3.9600 | 3.8500 | 3.9600 | -3.650% | 2 | 779 | -77.525% |
| 2026-07-30 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +8.730% | 12 | 791 | -78.345% |
| 2026-07-29 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -3.077% | 10 | 791 | -76.455% |
| 2026-07-28 | 3.8000 | 3.9000 | 3.7700 | 3.9000 | -9.302% | 52 | 793 | -77.179% |
| 2026-07-24 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | +3.118% | 2 | 794 | -79.302% |
| 2026-07-23 | 4.2700 | 4.2700 | 4.1500 | 4.1700 | -15.244% | 37 | 803 | -78.657% |
| 2026-07-22 | 5.2700 | 5.2700 | 4.9200 | 4.9200 | +9.333% | 9 | 799 | -81.911% |
| 2026-07-21 | 4.4600 | 4.6500 | 4.4600 | 4.5000 | +13.924% | 21 | 796 | -80.222% |
| 2026-07-20 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +4.497% | 31 | 825 | -77.468% |
| 2026-07-17 | 3.6700 | 3.8200 | 3.6700 | 3.7800 | -1.305% | 34 | 822 | -76.455% |
| 2026-07-16 | 3.7500 | 3.8300 | 3.7500 | 3.8300 | -9.882% | 27 | 807 | -76.762% |
| 2026-07-15 | 4.0700 | 4.2500 | 3.9500 | 4.2500 | -7.609% | 4 | 807 | -79.059% |
| 2026-07-14 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -6.122% | 1 | 807 | -80.652% |
| 2026-07-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.970% | 25 | 832 | -81.837% |
| 2026-07-09 | 5.1100 | 5.3000 | 5.0500 | 5.0500 | -7.339% | 19 | 827 | -82.376% |
| 2026-07-07 | 5.8000 | 5.8000 | 5.4500 | 5.4500 | -7.627% | 40 | 828 | -83.670% |
| 2026-07-06 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +6.498% | 1 | 827 | -84.915% |
| 2026-07-02 | 5.5000 | 5.5400 | 5.5000 | 5.5400 | -0.180% | 10 | 817 | -83.935% |
| 2026-07-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +8.824% | 3 | 816 | -83.964% |
| 2026-06-30 | 4.9500 | 5.4300 | 4.9500 | 5.1000 | +9.677% | 184 | 778 | -82.549% |
| 2026-06-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -9.709% | 1 | 779 | -80.860% |
| 2026-06-26 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | +8.879% | 3 | 776 | -82.718% |
| 2026-06-25 | 4.6000 | 4.9500 | 4.6000 | 4.7300 | +3.956% | 166 | 811 | -81.184% |
| 2026-06-24 | 4.8700 | 4.9200 | 4.5500 | 4.5500 | -23.529% | 74 | 744 | -80.440% |
| 2026-06-23 | 6.1500 | 6.1500 | 5.9500 | 5.9500 | -21.711% | 78 | 675 | -85.042% |
| 2026-06-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -4.523% | 3 | 675 | -88.289% |
| 2026-06-18 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -16.649% | 5 | 670 | -88.819% |
| 2026-06-16 | 9.7500 | 9.7500 | 9.3800 | 9.5500 | -2.551% | 44 | 648 | -90.681% |
| 2026-06-15 | 10.4300 | 10.4300 | 9.8000 | 9.8000 | +10.112% | 239 | 465 | -90.918% |
| 2026-06-12 | 8.2600 | 9.0500 | 8.2600 | 8.9000 | +20.270% | 65 | 458 | -90.000% |
| 2026-06-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +4.668% | 1 | 457 | -87.973% |
| 2026-06-10 | 7.9000 | 7.9000 | 7.0700 | 7.0700 | -13.570% | 10 | 454 | -87.412% |
| 2026-06-09 | 8.2200 | 8.2200 | 8.1800 | 8.1800 | -31.833% | 9 | 445 | -89.120% |
| 2026-06-03 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -9.091% | 2 | 447 | -92.583% |
| 2026-05-27 | 13.1000 | 13.2000 | 13.1000 | 13.2000 | -11.350% | 2 | 448 | -93.258% |
| 2026-05-20 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | +6.281% | 1 | 449 | -94.023% |
| 2026-05-19 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | -11.048% | 2 | 449 | -93.647% |
| 2026-05-18 | 15.9500 | 15.9500 | 15.5000 | 15.7500 | +0.962% | 12 | 450 | -94.349% |
| 2026-05-15 | 15.4500 | 15.8600 | 15.3500 | 15.6000 | -26.066% | 29 | 455 | -94.295% |
| 2026-05-14 | 21.0000 | 21.1000 | 21.0000 | 21.1000 | -10.021% | 4 | 451 | -95.782% |
| 2026-05-13 | 23.3000 | 23.4500 | 23.3000 | 23.4500 | +11.667% | 4 | 448 | -96.205% |
| 2026-05-12 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -4.110% | 1 | 447 | -95.762% |
| 2026-05-11 | 21.3500 | 21.9000 | 21.3500 | 21.9000 | +31.532% | 2 | 446 | -95.936% |
| 2026-05-07 | 16.4500 | 16.6500 | 16.4500 | 16.6500 | +12.424% | 3 | 446 | -94.655% |
| 2026-05-06 | 14.9500 | 15.1700 | 14.8000 | 14.8100 | +18.008% | 49 | 450 | -93.991% |
| 2026-05-05 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -0.397% | 2 | 462 | -92.908% |
| 2026-05-04 | 12.8500 | 12.9200 | 12.4200 | 12.6000 | -11.703% | 84 | 460 | -92.937% |
| 2026-05-01 | 14.4000 | 14.4000 | 14.2700 | 14.2700 | +19.715% | 11 | 468 | -93.763% |
| 2026-04-29 | 12.0000 | 12.0000 | 11.6800 | 11.9200 | -6.510% | 52 | 468 | -92.534% |
| 2026-04-28 | 12.5700 | 12.8700 | 12.5700 | 12.7500 | -16.667% | 375 | 428 | -93.020% |
| 2026-04-23 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -4.969% | 5 | 79 | -94.183% |
| 2026-04-22 | 16.1500 | 16.1500 | 16.1000 | 16.1000 | +4.886% | 17 | 79 | -94.472% |
| 2026-04-21 | 17.0000 | 17.0000 | 15.3500 | 15.3500 | -17.694% | 93 | 89 | -94.202% |
| 2026-04-17 | 19.3000 | 19.3000 | 18.6500 | 18.6500 | +9.384% | 13 | 11 | -95.228% |
| 2026-04-16 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -6.216% | 10 | 15 | -94.780% |
| 2026-04-14 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | +18.824% | 1 | 5 | -95.105% |
| 2026-04-13 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -1.290% | 3 | 4 | -94.183% |
| 2026-04-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | 0.000% | 1 | 1 | -94.258% |