SLV270331C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | +5.128% | 22 | 2,600 | 0.000% |
| 2026-10-30 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | -11.364% | 252 | 2,562 | +5.128% |
| 2026-10-29 | 0.4400 | 0.4600 | 0.4400 | 0.4400 | -8.333% | 36 | 2,563 | -6.818% |
| 2026-10-28 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | -5.882% | 8 | 2,558 | -14.583% |
| 2026-10-27 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | +4.082% | 18 | 2,558 | -19.608% |
| 2026-10-26 | 0.4800 | 0.5000 | 0.4600 | 0.4900 | -5.769% | 45 | 2,529 | -16.327% |
| 2026-10-23 | 0.5200 | 0.5200 | 0.5100 | 0.5200 | -3.704% | 7 | 2,528 | -21.154% |
| 2026-10-22 | 0.5400 | 0.5800 | 0.5400 | 0.5400 | -15.625% | 109 | 2,552 | -24.074% |
| 2026-10-21 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | +3.226% | 16 | 2,545 | -35.938% |
| 2026-10-20 | 0.6500 | 0.7000 | 0.6200 | 0.6200 | -1.587% | 50 | 2,511 | -33.871% |
| 2026-10-19 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | -10.000% | 12 | 2,508 | -34.921% |
| 2026-10-16 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | -2.778% | 127 | 2,573 | -41.429% |
| 2026-10-15 | 0.7000 | 0.7200 | 0.6800 | 0.7200 | +16.129% | 159 | 2,522 | -43.056% |
| 2026-10-14 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | -24.390% | 336 | 2,567 | -33.871% |
| 2026-10-13 | 0.8500 | 0.8500 | 0.7800 | 0.8200 | -5.747% | 46 | 2,555 | -50.000% |
| 2026-10-12 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | -9.375% | 1,812 | 3,210 | -52.874% |
| 2026-10-09 | 0.9700 | 1.0000 | 0.9600 | 0.9600 | +11.628% | 428 | 2,856 | -57.292% |
| 2026-10-08 | 0.9000 | 0.9000 | 0.8200 | 0.8600 | -12.245% | 1,042 | 2,686 | -52.326% |
| 2026-10-07 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | -14.035% | 103 | 2,583 | -58.163% |
| 2026-10-06 | 1.0800 | 1.1400 | 1.0000 | 1.1400 | +6.542% | 623 | 2,077 | -64.035% |
| 2026-10-05 | 1.1400 | 1.1600 | 1.0400 | 1.0700 | +1.905% | 135 | 2,087 | -61.682% |
| 2026-10-02 | 1.1800 | 1.2100 | 1.0200 | 1.0500 | -7.895% | 128 | 2,075 | -60.952% |
| 2026-10-01 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +1.786% | 12 | 2,075 | -64.035% |
| 2026-09-30 | 1.2200 | 1.2200 | 1.1100 | 1.1200 | -13.846% | 20 | 2,107 | -63.393% |
| 2026-09-29 | 1.2900 | 1.3000 | 1.2700 | 1.3000 | -1.515% | 7 | 2,109 | -68.462% |
| 2026-09-28 | 1.4500 | 1.4500 | 1.2700 | 1.3200 | -29.787% | 116 | 2,037 | -68.939% |
| 2026-09-25 | 1.8800 | 1.8800 | 1.8400 | 1.8800 | -1.053% | 6 | 2,063 | -78.191% |
| 2026-09-24 | 1.9300 | 1.9500 | 1.8700 | 1.9000 | -11.215% | 454 | 1,666 | -78.421% |
| 2026-09-23 | 2.3000 | 2.3000 | 2.1300 | 2.1400 | -26.962% | 33 | 1,658 | -80.841% |
| 2026-09-22 | 2.4500 | 2.9300 | 2.3300 | 2.9300 | +12.692% | 11 | 1,653 | -86.007% |
| 2026-09-21 | 2.7100 | 2.7100 | 2.6000 | 2.6000 | -11.263% | 14 | 1,652 | -84.231% |
| 2026-09-18 | 2.8700 | 2.9300 | 2.8600 | 2.9300 | +5.776% | 4 | 1,650 | -86.007% |
| 2026-09-17 | 2.9500 | 3.0300 | 2.7700 | 2.7700 | +18.884% | 73 | 1,606 | -85.199% |
| 2026-09-16 | 2.7800 | 2.7800 | 2.3300 | 2.3300 | -11.069% | 8 | 1,605 | -82.403% |
| 2026-09-15 | 2.6000 | 2.6800 | 2.5600 | 2.6200 | +2.745% | 63 | 1,547 | -84.351% |
| 2026-09-14 | 2.4200 | 2.6900 | 2.4200 | 2.5500 | -10.211% | 22 | 1,546 | -83.922% |
| 2026-09-11 | 3.0500 | 3.0500 | 2.8000 | 2.8400 | +1.429% | 13 | 1,546 | -85.563% |
| 2026-09-10 | 3.0000 | 3.1500 | 2.8000 | 2.8000 | -25.333% | 69 | 1,552 | -85.357% |
| 2026-09-09 | 3.8900 | 4.0800 | 3.6500 | 3.7500 | +8.696% | 126 | 1,506 | -89.067% |
| 2026-09-08 | 3.4000 | 3.4500 | 3.4000 | 3.4500 | -4.432% | 4 | 1,502 | -88.116% |
| 2026-09-04 | 3.4400 | 3.6100 | 3.4200 | 3.6100 | -9.750% | 7 | 1,506 | -88.643% |
| 2026-09-03 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | +23.077% | 12 | 1,498 | -89.750% |
| 2026-09-02 | 3.3000 | 3.3300 | 3.2500 | 3.2500 | +6.557% | 7 | 1,499 | -87.385% |
| 2026-09-01 | 3.2800 | 3.2800 | 3.0500 | 3.0500 | -16.438% | 339 | 1,260 | -86.557% |
| 2026-08-31 | 3.6100 | 3.6500 | 3.5000 | 3.6500 | -3.183% | 106 | 1,156 | -88.767% |
| 2026-08-28 | 4.3900 | 4.9000 | 3.7700 | 3.7700 | -12.731% | 29 | 1,150 | -89.125% |
| 2026-08-27 | 4.3500 | 4.3500 | 4.3200 | 4.3200 | -1.818% | 85 | 1,065 | -90.509% |
| 2026-08-26 | 4.4600 | 4.4800 | 4.2500 | 4.4000 | 0.000% | 22 | 1,063 | -90.682% |
| 2026-08-25 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -4.762% | 18 | 1,057 | -90.682% |
| 2026-08-24 | 4.7500 | 4.7500 | 4.6200 | 4.6200 | -2.737% | 49 | 1,081 | -91.126% |
| 2026-08-21 | 4.7000 | 5.0000 | 4.7000 | 4.7500 | +9.195% | 138 | 983 | -91.368% |
| 2026-08-20 | 4.0000 | 4.6500 | 4.0000 | 4.3500 | +20.833% | 82 | 925 | -90.575% |
| 2026-08-19 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | +7.784% | 2 | 927 | -88.611% |
| 2026-08-18 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -7.989% | 1 | 927 | -87.725% |
| 2026-08-17 | 3.6800 | 3.7500 | 3.6300 | 3.6300 | +7.080% | 13 | 921 | -88.705% |
| 2026-08-14 | 3.5000 | 3.5000 | 3.3900 | 3.3900 | -1.739% | 112 | 811 | -87.906% |
| 2026-08-13 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -13.098% | 5 | 811 | -88.116% |
| 2026-08-12 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | +5.867% | 2 | 814 | -89.673% |
| 2026-08-11 | 3.8000 | 3.8000 | 3.7100 | 3.7500 | -3.846% | 9 | 810 | -89.067% |
| 2026-08-10 | 3.3900 | 3.9000 | 3.2500 | 3.9000 | +20.000% | 325 | 901 | -89.487% |
| 2026-08-07 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | +22.180% | 33 | 878 | -87.385% |
| 2026-08-06 | 2.7900 | 2.8100 | 2.6600 | 2.6600 | -9.831% | 8 | 885 | -84.586% |
| 2026-08-05 | 2.8600 | 2.9600 | 2.8600 | 2.9500 | +27.706% | 64 | 828 | -86.102% |
| 2026-08-04 | 2.4200 | 2.4200 | 2.3100 | 2.3100 | +11.058% | 2 | 828 | -82.251% |
| 2026-08-03 | 2.0700 | 2.1200 | 2.0700 | 2.0800 | -5.023% | 3 | 827 | -80.288% |
| 2026-07-31 | 2.1000 | 2.2500 | 2.0300 | 2.1900 | -9.877% | 9 | 828 | -81.279% |
| 2026-07-30 | 2.2200 | 2.4300 | 2.2200 | 2.4300 | +15.714% | 9 | 827 | -83.128% |
| 2026-07-29 | 2.0800 | 2.4300 | 2.0800 | 2.1000 | -0.474% | 25 | 816 | -80.476% |
| 2026-07-28 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | -10.593% | 11 | 805 | -80.569% |
| 2026-07-27 | 2.4600 | 2.4900 | 2.3600 | 2.3600 | -2.881% | 8 | 799 | -82.627% |
| 2026-07-23 | 2.4300 | 2.4300 | 2.4100 | 2.4300 | -14.437% | 3 | 796 | -83.128% |
| 2026-07-22 | 3.0000 | 3.0000 | 2.8400 | 2.8400 | +9.653% | 11 | 789 | -85.563% |
| 2026-07-21 | 2.4900 | 2.5900 | 2.4900 | 2.5900 | +19.907% | 12 | 779 | -84.170% |
| 2026-07-20 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -0.461% | 1 | 779 | -81.019% |
| 2026-07-17 | 2.0600 | 2.2000 | 2.0600 | 2.1700 | -0.913% | 401 | 460 | -81.106% |
| 2026-07-16 | 2.2000 | 2.2000 | 2.1900 | 2.1900 | -10.612% | 12 | 455 | -81.279% |
| 2026-07-15 | 2.4600 | 2.4600 | 2.4000 | 2.4500 | -7.547% | 22 | 434 | -83.265% |
| 2026-07-14 | 2.7200 | 2.7200 | 2.6500 | 2.6500 | -10.169% | 6 | 429 | -84.528% |
| 2026-07-09 | 3.0000 | 3.0000 | 2.9400 | 2.9500 | +7.273% | 4 | 441 | -86.102% |
| 2026-07-08 | 2.7500 | 2.7500 | 2.5500 | 2.7500 | -9.836% | 88 | 403 | -85.091% |
| 2026-07-07 | 3.1600 | 3.1600 | 3.0500 | 3.0500 | -11.594% | 41 | 365 | -86.557% |
| 2026-07-06 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | +4.545% | 120 | 245 | -88.116% |
| 2026-07-02 | 3.5200 | 3.5200 | 3.2100 | 3.3000 | +3.125% | 25 | 225 | -87.576% |
| 2026-07-01 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 1 | 225 | -87.188% |
| 2026-06-30 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +2.007% | 9 | 216 | -86.557% |
| 2026-06-26 | 3.0500 | 3.0700 | 2.9900 | 2.9900 | +3.103% | 15 | 201 | -86.288% |
| 2026-06-25 | 2.8500 | 2.9000 | 2.8500 | 2.9000 | +12.403% | 5 | 196 | -85.862% |
| 2026-06-24 | 2.8200 | 2.8200 | 2.4500 | 2.5800 | -19.122% | 23 | 200 | -84.109% |
| 2026-06-23 | 3.3800 | 3.3800 | 3.1900 | 3.1900 | -27.500% | 12 | 200 | -87.147% |
| 2026-06-22 | 4.6800 | 4.6800 | 4.4000 | 4.4000 | -3.297% | 3 | 200 | -90.682% |
| 2026-06-18 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | -13.989% | 6 | 199 | -90.989% |
| 2026-06-17 | 5.5600 | 5.5600 | 5.2900 | 5.2900 | -9.573% | 11 | 195 | -92.250% |
| 2026-06-15 | 6.2000 | 6.2000 | 5.8300 | 5.8500 | +9.346% | 37 | 165 | -92.991% |
| 2026-06-12 | 5.0500 | 5.3500 | 5.0500 | 5.3500 | +1.905% | 4 | 163 | -92.336% |
| 2026-06-11 | 4.4100 | 5.2500 | 4.3500 | 5.2500 | +15.385% | 78 | 158 | -92.190% |
| 2026-06-10 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | -1.087% | 4 | 158 | -90.989% |
| 2026-06-09 | 5.1500 | 5.1500 | 4.5700 | 4.6000 | -14.972% | 16 | 159 | -91.087% |
| 2026-06-08 | 5.3300 | 5.5500 | 5.3300 | 5.4100 | -3.393% | 5 | 162 | -92.421% |
| 2026-06-05 | 6.0500 | 6.0500 | 5.6000 | 5.6000 | -26.797% | 11 | 159 | -92.679% |
| 2026-06-03 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -8.273% | 1 | 160 | -94.641% |
| 2026-06-02 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +1.091% | 1 | 160 | -95.084% |
| 2026-06-01 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | -4.403% | 9 | 160 | -95.030% |
| 2026-05-29 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -6.703% | 2 | 159 | -95.249% |
| 2026-05-26 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -0.431% | 2 | 161 | -95.568% |
| 2026-05-21 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -3.930% | 1 | 161 | -95.587% |
| 2026-05-20 | 9.7000 | 9.7000 | 9.6500 | 9.6700 | -8.515% | 13 | 153 | -95.760% |
| 2026-05-18 | 10.9500 | 10.9500 | 10.4600 | 10.5700 | -1.674% | 26 | 149 | -96.121% |
| 2026-05-15 | 10.6700 | 10.9100 | 10.6700 | 10.7500 | -23.488% | 4 | 148 | -96.186% |
| 2026-05-14 | 14.8000 | 14.9000 | 14.0000 | 14.0500 | -16.369% | 21 | 133 | -97.082% |
| 2026-05-13 | 15.9000 | 17.8000 | 15.9000 | 16.8000 | +4.478% | 29 | 123 | -97.560% |
| 2026-05-12 | 15.3500 | 16.0800 | 15.3500 | 16.0800 | +3.475% | 6 | 118 | -97.450% |
| 2026-05-11 | 14.3600 | 15.5400 | 14.1600 | 15.5400 | +31.695% | 10 | 110 | -97.362% |
| 2026-05-08 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +5.830% | 1 | 110 | -96.525% |
| 2026-05-07 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +12.626% | 8 | 110 | -96.323% |
| 2026-05-06 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +7.027% | 7 | 110 | -95.859% |
| 2026-05-01 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +15.625% | 5 | 110 | -95.568% |
| 2026-04-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.844% | 2 | 110 | -94.875% |
| 2026-04-29 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -22.222% | 1 | 108 | -94.422% |
| 2026-04-27 | 9.4500 | 9.5100 | 9.4500 | 9.4500 | -13.934% | 113 | 107 | -95.661% |
| 2026-04-22 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -10.732% | 1 | 17 | -96.266% |
| 2026-04-20 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -11.511% | 1 | 17 | -96.667% |
| 2026-04-17 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +26.941% | 1 | 17 | -97.050% |
| 2026-04-09 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -2.232% | 1 | 17 | -96.256% |
| 2026-04-08 | 12.0000 | 12.0000 | 11.2000 | 11.2000 | +16.667% | 9 | 18 | -96.339% |
| 2026-04-07 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -9.434% | 4 | 11 | -95.729% |
| 2026-04-02 | 9.9500 | 10.6000 | 9.9500 | 10.6000 | -10.169% | 2 | 5 | -96.132% |
| 2026-04-01 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | 0.000% | 5 | 0 | -96.525% |