SLV270331C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | -1.613% | 79 | 2,714 | 0.000% |
| 2026-10-30 | 0.6500 | 0.7000 | 0.6200 | 0.6200 | -17.333% | 131 | 2,666 | -1.613% |
| 2026-10-29 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | -10.714% | 266 | 2,413 | -18.667% |
| 2026-10-28 | 0.8400 | 0.8400 | 0.8100 | 0.8400 | -4.545% | 77 | 2,454 | -27.381% |
| 2026-10-27 | 0.8300 | 0.8900 | 0.8300 | 0.8800 | +3.529% | 129 | 2,453 | -30.682% |
| 2026-10-26 | 0.8200 | 0.8800 | 0.8100 | 0.8500 | -6.593% | 106 | 2,454 | -28.235% |
| 2026-10-23 | 0.9000 | 0.9100 | 0.8800 | 0.9100 | -2.151% | 176 | 2,391 | -32.967% |
| 2026-10-22 | 0.9500 | 0.9800 | 0.9300 | 0.9300 | -15.455% | 88 | 2,329 | -34.409% |
| 2026-10-21 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -7.563% | 26 | 2,316 | -44.545% |
| 2026-10-20 | 1.1200 | 1.2700 | 1.1200 | 1.1900 | +4.386% | 212 | 2,206 | -48.739% |
| 2026-10-19 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | -8.800% | 7 | 2,209 | -46.491% |
| 2026-10-16 | 1.2500 | 1.2700 | 1.1900 | 1.2500 | +0.806% | 11 | 2,205 | -51.200% |
| 2026-10-15 | 1.1700 | 1.2400 | 1.1700 | 1.2400 | +16.981% | 29 | 2,213 | -50.806% |
| 2026-10-14 | 1.1500 | 1.1500 | 1.0600 | 1.0600 | -28.378% | 35 | 2,197 | -42.453% |
| 2026-10-13 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | -6.329% | 8 | 2,189 | -58.784% |
| 2026-10-12 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -6.509% | 5 | 2,184 | -61.392% |
| 2026-10-09 | 1.7700 | 1.7700 | 1.6900 | 1.6900 | +12.667% | 6 | 2,178 | -63.905% |
| 2026-10-08 | 1.5900 | 1.5900 | 1.4700 | 1.5000 | -9.091% | 41 | 2,152 | -59.333% |
| 2026-10-07 | 1.6900 | 1.7000 | 1.6500 | 1.6500 | -17.500% | 114 | 2,183 | -63.030% |
| 2026-10-06 | 1.8700 | 2.0000 | 1.8200 | 2.0000 | +6.383% | 44 | 2,152 | -69.500% |
| 2026-10-05 | 2.0400 | 2.0400 | 1.8800 | 1.8800 | -2.083% | 5 | 2,102 | -67.553% |
| 2026-10-02 | 2.1000 | 2.1000 | 1.8500 | 1.9200 | -6.341% | 141 | 2,190 | -68.229% |
| 2026-10-01 | 2.0600 | 2.0600 | 1.9700 | 2.0500 | +4.061% | 65 | 2,186 | -70.244% |
| 2026-09-30 | 2.0800 | 2.0800 | 1.9700 | 1.9700 | -8.796% | 59 | 2,170 | -69.036% |
| 2026-09-29 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -7.296% | 1 | 2,169 | -71.759% |
| 2026-09-28 | 2.3700 | 2.5400 | 2.3000 | 2.3300 | -23.607% | 21 | 2,164 | -73.820% |
| 2026-09-25 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | 0.000% | 8 | 2,158 | -80.000% |
| 2026-09-24 | 3.1500 | 3.2400 | 3.0500 | 3.0500 | -12.607% | 11 | 2,206 | -80.000% |
| 2026-09-23 | 3.7500 | 3.7500 | 3.4900 | 3.4900 | -24.130% | 199 | 2,240 | -82.521% |
| 2026-09-22 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +9.524% | 2 | 2,240 | -86.739% |
| 2026-09-21 | 4.3100 | 4.3100 | 4.1700 | 4.2000 | -9.871% | 19 | 2,243 | -85.476% |
| 2026-09-18 | 4.6900 | 4.7000 | 4.4700 | 4.6600 | +5.909% | 108 | 2,142 | -86.910% |
| 2026-09-17 | 4.5000 | 4.6500 | 4.4000 | 4.4000 | +14.286% | 43 | 2,133 | -86.136% |
| 2026-09-16 | 4.3000 | 4.4000 | 3.6500 | 3.8500 | -3.750% | 483 | 2,102 | -84.156% |
| 2026-09-15 | 4.0500 | 4.1000 | 3.8500 | 4.0000 | 0.000% | 136 | 1,992 | -84.750% |
| 2026-09-14 | 3.8800 | 4.1700 | 3.8800 | 4.0000 | -9.091% | 73 | 1,995 | -84.750% |
| 2026-09-11 | 4.5500 | 4.5500 | 4.3700 | 4.4000 | +2.804% | 63 | 1,994 | -86.136% |
| 2026-09-10 | 4.6500 | 4.6500 | 4.2800 | 4.2800 | -20.887% | 10 | 1,991 | -85.748% |
| 2026-09-09 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +2.462% | 1 | 1,990 | -88.725% |
| 2026-09-08 | 5.1700 | 5.2800 | 5.1000 | 5.2800 | -2.222% | 31 | 1,975 | -88.447% |
| 2026-09-04 | 5.1600 | 5.4000 | 5.1600 | 5.4000 | -5.594% | 5 | 1,976 | -88.704% |
| 2026-09-03 | 5.4000 | 5.8500 | 5.4000 | 5.7200 | +15.556% | 16 | 1,973 | -89.336% |
| 2026-09-02 | 5.0300 | 5.0300 | 4.9500 | 4.9500 | +7.609% | 6 | 1,973 | -87.677% |
| 2026-09-01 | 4.8500 | 4.9600 | 4.5900 | 4.6000 | -13.208% | 78 | 1,960 | -86.739% |
| 2026-08-31 | 5.5200 | 5.5200 | 5.2500 | 5.3000 | -4.676% | 124 | 2,070 | -88.491% |
| 2026-08-28 | 7.5000 | 7.6500 | 5.5300 | 5.5600 | -21.135% | 155 | 2,076 | -89.029% |
| 2026-08-27 | 6.3800 | 7.0500 | 6.3000 | 7.0500 | +14.078% | 226 | 2,074 | -91.348% |
| 2026-08-26 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -7.899% | 1 | 2,076 | -90.129% |
| 2026-08-25 | 6.0800 | 6.7100 | 6.0800 | 6.7100 | +0.449% | 17 | 2,069 | -90.909% |
| 2026-08-24 | 6.9200 | 6.9200 | 6.6800 | 6.6800 | -1.909% | 15 | 2,067 | -90.868% |
| 2026-08-21 | 6.7000 | 6.9500 | 6.7000 | 6.8100 | +8.960% | 35 | 2,062 | -91.043% |
| 2026-08-20 | 5.9500 | 6.5000 | 5.9500 | 6.2500 | +17.925% | 169 | 2,061 | -90.240% |
| 2026-08-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +19.910% | 1 | 2,061 | -88.491% |
| 2026-08-18 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -15.810% | 3 | 2,058 | -86.199% |
| 2026-08-17 | 5.3500 | 5.4500 | 5.2000 | 5.2500 | +6.491% | 12 | 2,060 | -88.381% |
| 2026-08-14 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -1.400% | 1 | 2,059 | -87.627% |
| 2026-08-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -13.793% | 1 | 2,059 | -87.800% |
| 2026-08-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.434% | 5 | 2,065 | -89.483% |
| 2026-08-11 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.504% | 115 | 1,951 | -88.491% |
| 2026-08-10 | 5.1000 | 5.7300 | 5.1000 | 5.7300 | +20.886% | 15 | 1,953 | -89.354% |
| 2026-08-07 | 4.9700 | 4.9700 | 4.7000 | 4.7400 | +17.037% | 9 | 1,956 | -87.131% |
| 2026-08-06 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.814% | 1 | 2,039 | -84.938% |
| 2026-08-05 | 4.3000 | 4.4500 | 4.2000 | 4.3000 | +17.808% | 513 | 2,332 | -85.814% |
| 2026-08-04 | 3.5800 | 3.6500 | 3.5500 | 3.6500 | +17.742% | 17 | 2,341 | -83.288% |
| 2026-08-03 | 3.0000 | 3.1500 | 3.0000 | 3.1000 | -1.587% | 18 | 2,335 | -80.323% |
| 2026-07-31 | 3.0400 | 3.1500 | 3.0400 | 3.1500 | -8.430% | 908 | 2,426 | -80.635% |
| 2026-07-30 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +5.846% | 5 | 2,422 | -82.267% |
| 2026-07-29 | 3.1400 | 3.2500 | 3.0000 | 3.2500 | +3.175% | 933 | 1,761 | -81.231% |
| 2026-07-28 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | -10.000% | 11 | 1,750 | -80.635% |
| 2026-07-27 | 3.5500 | 3.5500 | 3.4900 | 3.5000 | -4.110% | 15 | 1,735 | -82.571% |
| 2026-07-24 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +8.955% | 500 | 1,235 | -83.288% |
| 2026-07-23 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | -17.488% | 41 | 1,203 | -81.791% |
| 2026-07-22 | 4.0000 | 4.2000 | 4.0000 | 4.0600 | +12.778% | 12 | 1,199 | -84.975% |
| 2026-07-21 | 3.6500 | 3.6500 | 3.6000 | 3.6000 | +14.286% | 19 | 1,181 | -83.056% |
| 2026-07-17 | 2.9700 | 3.1500 | 2.9700 | 3.1500 | +1.613% | 106 | 1,182 | -80.635% |
| 2026-07-16 | 2.9800 | 3.1000 | 2.9800 | 3.1000 | -14.127% | 4 | 1,180 | -80.323% |
| 2026-07-14 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +6.176% | 1 | 1,180 | -83.102% |
| 2026-07-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -15.000% | 3 | 1,179 | -82.059% |
| 2026-07-10 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | -4.306% | 2 | 1,178 | -84.750% |
| 2026-07-09 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | +7.179% | 48 | 1,154 | -85.407% |
| 2026-07-08 | 3.8000 | 3.9000 | 3.7500 | 3.9000 | -11.765% | 139 | 1,022 | -84.359% |
| 2026-07-07 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -8.299% | 3 | 1,019 | -86.199% |
| 2026-07-06 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +1.474% | 100 | 1,019 | -87.344% |
| 2026-07-02 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +9.195% | 1 | 1,020 | -87.158% |
| 2026-07-01 | 4.5000 | 4.5300 | 4.3500 | 4.3500 | +2.353% | 4 | 1,016 | -85.977% |
| 2026-06-30 | 4.3600 | 4.3600 | 4.2500 | 4.2500 | +12.732% | 2 | 1,015 | -85.647% |
| 2026-06-29 | 3.7600 | 3.8000 | 3.7600 | 3.7700 | -12.326% | 105 | 915 | -83.820% |
| 2026-06-26 | 3.9900 | 4.3200 | 3.9900 | 4.3000 | +10.825% | 7 | 914 | -85.814% |
| 2026-06-25 | 3.9000 | 4.0000 | 3.8800 | 3.8800 | -0.513% | 8 | 918 | -84.278% |
| 2026-06-24 | 4.0000 | 4.1100 | 3.5200 | 3.9000 | -16.129% | 62 | 918 | -84.359% |
| 2026-06-23 | 5.0500 | 5.0500 | 4.6500 | 4.6500 | -29.545% | 11 | 915 | -86.882% |
| 2026-06-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +1.538% | 40 | 875 | -90.758% |
| 2026-06-18 | 6.9300 | 6.9300 | 6.4000 | 6.5000 | -9.091% | 134 | 777 | -90.615% |
| 2026-06-17 | 8.3500 | 8.3500 | 7.1500 | 7.1500 | -10.625% | 4 | 786 | -91.469% |
| 2026-06-16 | 7.9200 | 8.0000 | 7.8500 | 8.0000 | -1.478% | 8 | 779 | -92.375% |
| 2026-06-15 | 8.7000 | 8.7000 | 8.1000 | 8.1200 | +7.979% | 27 | 761 | -92.488% |
| 2026-06-12 | 6.9000 | 7.5200 | 6.8800 | 7.5200 | +5.915% | 13 | 756 | -91.888% |
| 2026-06-11 | 6.0600 | 7.1000 | 6.0000 | 7.1000 | +17.355% | 63 | 714 | -91.408% |
| 2026-06-10 | 6.5000 | 6.5000 | 6.0500 | 6.0500 | -3.968% | 50 | 712 | -89.917% |
| 2026-06-09 | 6.6000 | 6.6000 | 6.1800 | 6.3000 | -14.980% | 163 | 567 | -90.317% |
| 2026-06-08 | 7.5500 | 7.5500 | 7.4100 | 7.4100 | -1.200% | 90 | 484 | -91.768% |
| 2026-06-05 | 8.8000 | 8.8000 | 7.5000 | 7.5000 | -32.554% | 35 | 480 | -91.867% |
| 2026-06-04 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +9.341% | 2 | 478 | -94.514% |
| 2026-06-03 | 10.1900 | 10.1900 | 10.1600 | 10.1700 | -12.100% | 38 | 448 | -94.002% |
| 2026-06-02 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | +4.328% | 2 | 448 | -94.728% |
| 2026-06-01 | 10.6900 | 11.0900 | 10.6900 | 11.0900 | +4.920% | 471 | 448 | -94.500% |
| 2026-05-28 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -6.377% | 1 | 449 | -94.229% |
| 2026-05-27 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -7.459% | 13 | 449 | -94.597% |
| 2026-05-26 | 12.3500 | 12.5100 | 12.2000 | 12.2000 | +2.092% | 7 | 448 | -95.000% |
| 2026-05-22 | 12.2000 | 12.2000 | 11.9500 | 11.9500 | -2.049% | 400 | 548 | -94.895% |
| 2026-05-21 | 11.8500 | 12.2000 | 11.8500 | 12.2000 | -3.937% | 113 | 448 | -95.000% |
| 2026-05-20 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +4.098% | 300 | 163 | -95.197% |
| 2026-05-19 | 12.0500 | 12.3500 | 12.0500 | 12.2000 | -10.623% | 8 | 165 | -95.000% |
| 2026-05-18 | 14.1000 | 14.1000 | 13.6500 | 13.6500 | +3.175% | 3 | 166 | -95.531% |
| 2026-05-15 | 14.0000 | 14.1500 | 13.2300 | 13.2300 | -27.308% | 62 | 144 | -95.389% |
| 2026-05-14 | 18.5100 | 18.5200 | 18.2000 | 18.2000 | -14.554% | 67 | 145 | -96.648% |
| 2026-05-13 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +20.339% | 20 | 146 | -97.136% |
| 2026-05-12 | 18.7600 | 18.7600 | 17.5000 | 17.7000 | -6.596% | 78 | 152 | -96.554% |
| 2026-05-11 | 19.1500 | 19.3200 | 18.9500 | 18.9500 | +19.182% | 28 | 162 | -96.781% |
| 2026-05-07 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +21.839% | 1 | 162 | -96.164% |
| 2026-05-06 | 12.8400 | 13.0500 | 12.8400 | 13.0500 | +18.100% | 9 | 161 | -95.326% |
| 2026-05-05 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -1.339% | 1 | 158 | -94.480% |
| 2026-05-04 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -7.054% | 1 | 158 | -94.554% |
| 2026-05-01 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +9.545% | 1 | 158 | -94.938% |
| 2026-04-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +8.374% | 4 | 158 | -94.455% |
| 2026-04-29 | 10.3500 | 10.3500 | 10.1500 | 10.1500 | -6.452% | 2 | 154 | -93.990% |
| 2026-04-28 | 10.9500 | 10.9500 | 10.8500 | 10.8500 | -13.200% | 21 | 153 | -94.378% |
| 2026-04-27 | 12.1600 | 12.5000 | 12.1600 | 12.5000 | -5.660% | 4 | 132 | -95.120% |
| 2026-04-24 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +3.597% | 2 | 129 | -95.396% |
| 2026-04-23 | 13.1400 | 13.1500 | 12.7900 | 12.7900 | -10.309% | 20 | 129 | -95.231% |
| 2026-04-22 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +3.333% | 1 | 127 | -95.722% |
| 2026-04-21 | 14.4500 | 14.6500 | 13.5000 | 13.8000 | -2.473% | 44 | 126 | -95.580% |
| 2026-04-10 | 14.1600 | 14.3100 | 14.1000 | 14.1500 | +1.288% | 26 | 87 | -95.689% |
| 2026-04-09 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | +5.038% | 3 | 67 | -95.634% |
| 2026-04-07 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -0.375% | 1 | 64 | -95.414% |
| 2026-04-02 | 13.5500 | 13.5500 | 13.3500 | 13.3500 | -7.931% | 23 | 40 | -95.431% |
| 2026-04-01 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 40 | 0 | -95.793% |