SLV270331C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2300 | 0.2500 | 0.2300 | 0.2300 | -4.167% | 63 | 4,284 | 0.000% |
| 2026-10-30 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | -7.692% | 58 | 4,245 | -4.167% |
| 2026-10-29 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -16.129% | 15 | 4,240 | -11.538% |
| 2026-10-28 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 0.000% | 6 | 4,237 | -25.806% |
| 2026-10-27 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | +10.714% | 35 | 4,228 | -25.806% |
| 2026-10-26 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -9.677% | 114 | 4,120 | -17.857% |
| 2026-10-23 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | -3.125% | 18 | 4,109 | -25.806% |
| 2026-10-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 5 | 4,106 | -28.125% |
| 2026-10-20 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | 0.000% | 121 | 4,113 | -37.838% |
| 2026-10-19 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -7.500% | 11 | 4,102 | -37.838% |
| 2026-10-16 | 0.4000 | 0.4100 | 0.3800 | 0.4000 | 0.000% | 120 | 4,100 | -42.500% |
| 2026-10-15 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | +11.111% | 50 | 4,105 | -42.500% |
| 2026-10-14 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | -20.000% | 23 | 4,123 | -36.111% |
| 2026-10-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 15 | 4,112 | -48.889% |
| 2026-10-12 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -11.538% | 10 | 4,102 | -50.000% |
| 2026-10-09 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | +13.043% | 11 | 4,102 | -55.769% |
| 2026-10-08 | 0.5000 | 0.5000 | 0.4500 | 0.4600 | -8.000% | 46 | 4,094 | -50.000% |
| 2026-10-07 | 0.5300 | 0.5500 | 0.5000 | 0.5000 | -19.355% | 65 | 4,075 | -54.000% |
| 2026-10-06 | 0.5400 | 0.6200 | 0.5400 | 0.6200 | +6.897% | 20 | 4,070 | -62.903% |
| 2026-10-05 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.000% | 1 | 4,071 | -60.345% |
| 2026-10-02 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | -10.769% | 10 | 4,066 | -60.345% |
| 2026-10-01 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | +1.563% | 11 | 4,071 | -64.615% |
| 2026-09-30 | 0.6400 | 0.6400 | 0.6200 | 0.6400 | -8.571% | 35 | 4,085 | -64.063% |
| 2026-09-29 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | -6.667% | 35 | 4,110 | -67.143% |
| 2026-09-28 | 0.8000 | 0.8000 | 0.7200 | 0.7500 | -22.680% | 18 | 4,101 | -69.333% |
| 2026-09-25 | 0.9800 | 1.0000 | 0.9400 | 0.9700 | -4.902% | 21 | 4,086 | -76.289% |
| 2026-09-24 | 1.0000 | 1.0700 | 1.0000 | 1.0200 | -15.000% | 13 | 4,082 | -77.451% |
| 2026-09-23 | 1.2000 | 1.2200 | 1.2000 | 1.2000 | -9.091% | 10 | 4,074 | -80.833% |
| 2026-09-22 | 1.3400 | 1.3400 | 1.3100 | 1.3200 | -8.966% | 33 | 4,045 | -82.576% |
| 2026-09-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -7.643% | 2 | 4,045 | -84.138% |
| 2026-09-18 | 1.6000 | 1.6500 | 1.5700 | 1.5700 | -1.258% | 10 | 4,045 | -85.350% |
| 2026-09-17 | 1.7500 | 1.7500 | 1.5900 | 1.5900 | +14.388% | 95 | 3,955 | -85.535% |
| 2026-09-16 | 1.6500 | 1.6500 | 1.3900 | 1.3900 | -7.947% | 13 | 3,955 | -83.453% |
| 2026-09-15 | 1.5000 | 1.5100 | 1.4900 | 1.5100 | -4.430% | 8 | 3,951 | -84.768% |
| 2026-09-14 | 1.4500 | 1.5800 | 1.4500 | 1.5800 | -2.469% | 37 | 3,974 | -85.443% |
| 2026-09-11 | 1.6600 | 1.7100 | 1.6200 | 1.6200 | -2.410% | 13 | 3,965 | -85.802% |
| 2026-09-10 | 1.8000 | 1.8800 | 1.6600 | 1.6600 | -31.687% | 87 | 3,937 | -86.145% |
| 2026-09-09 | 2.3200 | 2.5000 | 2.2300 | 2.4300 | +20.896% | 278 | 4,076 | -90.535% |
| 2026-09-08 | 2.0700 | 2.1300 | 2.0100 | 2.0100 | -6.075% | 12 | 4,076 | -88.557% |
| 2026-09-04 | 2.0700 | 2.1500 | 2.0700 | 2.1400 | -12.653% | 15 | 4,069 | -89.252% |
| 2026-09-03 | 2.1200 | 2.4900 | 2.1200 | 2.4500 | +21.891% | 178 | 3,896 | -90.612% |
| 2026-09-02 | 1.9900 | 2.0600 | 1.9400 | 2.0100 | +12.921% | 131 | 3,837 | -88.557% |
| 2026-09-01 | 1.9000 | 1.9400 | 1.7800 | 1.7800 | -15.640% | 116 | 3,789 | -87.079% |
| 2026-08-31 | 2.2100 | 2.2100 | 2.1100 | 2.1100 | -7.456% | 8 | 3,786 | -89.100% |
| 2026-08-28 | 3.2000 | 3.3200 | 2.2800 | 2.2800 | -25.246% | 52 | 3,785 | -89.912% |
| 2026-08-27 | 3.0500 | 3.0500 | 2.9500 | 3.0500 | +14.232% | 64 | 3,747 | -92.459% |
| 2026-08-26 | 2.8000 | 2.8000 | 2.6700 | 2.6700 | -10.403% | 2 | 3,759 | -91.386% |
| 2026-08-25 | 2.8600 | 3.0000 | 2.8600 | 2.9800 | +1.706% | 22 | 3,742 | -92.282% |
| 2026-08-24 | 3.0500 | 3.0500 | 2.9300 | 2.9300 | -5.484% | 126 | 3,852 | -92.150% |
| 2026-08-21 | 3.0300 | 3.1000 | 3.0000 | 3.1000 | +13.971% | 53 | 3,873 | -92.581% |
| 2026-08-20 | 2.7800 | 2.7800 | 2.6500 | 2.7200 | +20.889% | 54 | 3,845 | -91.544% |
| 2026-08-19 | 2.0000 | 2.3200 | 2.0000 | 2.2500 | +25.698% | 75 | 3,839 | -89.778% |
| 2026-08-18 | 1.9000 | 1.9000 | 1.7900 | 1.7900 | -19.731% | 122 | 3,728 | -87.151% |
| 2026-08-17 | 2.3300 | 2.3500 | 2.1900 | 2.2300 | +7.729% | 489 | 3,320 | -89.686% |
| 2026-08-14 | 2.2300 | 2.2300 | 2.0600 | 2.0700 | +1.970% | 660 | 3,045 | -88.889% |
| 2026-08-13 | 2.3500 | 2.3500 | 2.0200 | 2.0300 | -21.318% | 1,974 | 2,339 | -88.670% |
| 2026-08-12 | 2.6900 | 2.7400 | 2.5000 | 2.5800 | +7.500% | 22 | 2,340 | -91.085% |
| 2026-08-11 | 2.3700 | 2.4000 | 2.3700 | 2.4000 | 0.000% | 41 | 2,340 | -90.417% |
| 2026-08-10 | 2.1000 | 2.4000 | 2.0600 | 2.4000 | +18.227% | 298 | 2,558 | -90.417% |
| 2026-08-07 | 2.1500 | 2.1500 | 2.0300 | 2.0300 | +18.023% | 3 | 2,556 | -88.670% |
| 2026-08-06 | 1.7700 | 1.7700 | 1.7200 | 1.7200 | -8.021% | 177 | 2,379 | -86.628% |
| 2026-08-05 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +19.872% | 1 | 2,380 | -87.701% |
| 2026-08-04 | 1.5300 | 1.5600 | 1.4800 | 1.5600 | +20.930% | 10 | 2,373 | -85.256% |
| 2026-08-03 | 1.3100 | 1.3100 | 1.2600 | 1.2900 | -3.008% | 7 | 2,370 | -82.171% |
| 2026-07-31 | 1.2900 | 1.3300 | 1.2900 | 1.3300 | -9.524% | 9 | 2,367 | -82.707% |
| 2026-07-30 | 1.4200 | 1.4700 | 1.4200 | 1.4700 | +8.088% | 19 | 2,383 | -84.354% |
| 2026-07-29 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -1.449% | 150 | 2,395 | -83.088% |
| 2026-07-28 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | -9.804% | 76 | 2,321 | -83.333% |
| 2026-07-27 | 1.5700 | 1.5700 | 1.5100 | 1.5300 | -8.929% | 7 | 2,320 | -84.967% |
| 2026-07-24 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | +10.526% | 78 | 2,242 | -86.310% |
| 2026-07-23 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | -17.391% | 5 | 2,271 | -84.868% |
| 2026-07-22 | 1.9800 | 1.9800 | 1.8400 | 1.8400 | +12.883% | 118 | 2,184 | -87.500% |
| 2026-07-21 | 1.6400 | 1.6400 | 1.6000 | 1.6300 | +22.556% | 122 | 2,064 | -85.890% |
| 2026-07-20 | 1.4100 | 1.4300 | 1.3300 | 1.3300 | -4.317% | 107 | 2,009 | -82.707% |
| 2026-07-17 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -0.714% | 5 | 2,004 | -83.453% |
| 2026-07-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -11.392% | 2 | 2,002 | -83.571% |
| 2026-07-15 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | -7.602% | 3 | 2,001 | -85.443% |
| 2026-07-14 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +11.039% | 62 | 1,939 | -86.550% |
| 2026-07-13 | 1.6500 | 1.6500 | 1.5400 | 1.5400 | -17.647% | 3 | 1,937 | -85.065% |
| 2026-07-10 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | 0.000% | 6 | 1,931 | -87.701% |
| 2026-07-09 | 2.0000 | 2.0000 | 1.8700 | 1.8700 | +10.000% | 13 | 1,929 | -87.701% |
| 2026-07-08 | 1.7800 | 1.7800 | 1.6700 | 1.7000 | -15.000% | 7 | 1,922 | -86.471% |
| 2026-07-07 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | -13.043% | 4 | 1,918 | -88.500% |
| 2026-07-02 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | +9.524% | 2 | 1,917 | -90.000% |
| 2026-07-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +5.000% | 2 | 1,919 | -89.048% |
| 2026-06-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +10.497% | 20 | 1,899 | -88.500% |
| 2026-06-29 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | -9.500% | 8 | 1,891 | -87.293% |
| 2026-06-26 | 2.0300 | 2.0500 | 2.0000 | 2.0000 | +6.952% | 9 | 1,889 | -88.500% |
| 2026-06-25 | 1.9100 | 1.9400 | 1.8500 | 1.8700 | +3.315% | 26 | 1,875 | -87.701% |
| 2026-06-24 | 1.7500 | 1.8100 | 1.5900 | 1.8100 | -13.810% | 45 | 1,831 | -87.293% |
| 2026-06-23 | 2.1600 | 2.1600 | 2.1000 | 2.1000 | -20.152% | 9 | 1,822 | -89.048% |
| 2026-06-22 | 3.1000 | 3.1000 | 2.6200 | 2.6300 | -11.745% | 6 | 1,817 | -91.255% |
| 2026-06-18 | 3.2000 | 3.2100 | 2.9800 | 2.9800 | -24.557% | 294 | 1,684 | -92.282% |
| 2026-06-17 | 3.7500 | 3.9500 | 3.7500 | 3.9500 | +9.722% | 564 | 1,125 | -94.177% |
| 2026-06-16 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | 0.000% | 15 | 1,120 | -93.611% |
| 2026-06-12 | 3.3300 | 3.6000 | 3.3300 | 3.6000 | 0.000% | 11 | 1,109 | -93.611% |
| 2026-06-11 | 3.3500 | 3.6000 | 3.3500 | 3.6000 | +22.034% | 19 | 1,095 | -93.611% |
| 2026-06-09 | 3.4000 | 3.4000 | 2.8100 | 2.9500 | -19.178% | 1,015 | 96 | -92.203% |
| 2026-06-08 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | 0.000% | 3 | 95 | -93.699% |
| 2026-06-05 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -28.431% | 8 | 102 | -93.699% |
| 2026-06-04 | 5.2800 | 5.2800 | 5.0300 | 5.1000 | +0.990% | 25 | 96 | -95.490% |
| 2026-06-03 | 5.3000 | 5.3000 | 5.0500 | 5.0500 | -11.867% | 2 | 95 | -95.446% |
| 2026-06-02 | 5.7000 | 5.7300 | 5.7000 | 5.7300 | +5.138% | 2 | 95 | -95.986% |
| 2026-06-01 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | -8.403% | 2 | 93 | -95.780% |
| 2026-05-29 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -1.490% | 5 | 88 | -96.134% |
| 2026-05-28 | 5.7000 | 6.0500 | 5.7000 | 6.0400 | +2.373% | 6 | 82 | -96.192% |
| 2026-05-27 | 5.7500 | 5.9000 | 5.7500 | 5.9000 | -23.871% | 80 | 2 | -96.102% |
| 2026-05-15 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 0.000% | 2 | 2 | -97.032% |