SLV270331P00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 14.5700 | 15.0600 | 14.5700 | 15.0600 | -4.563% | 77 | 732 | 0.000% |
| 2026-10-30 | 16.0400 | 16.2500 | 15.7500 | 15.7800 | +32.050% | 10 | 737 | -4.563% |
| 2026-10-27 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -2.049% | 4 | 737 | +26.025% |
| 2026-10-26 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +20.197% | 1 | 737 | +23.443% |
| 2026-10-16 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.742% | 5 | 732 | +48.374% |
| 2026-10-15 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -7.354% | 3 | 729 | +45.789% |
| 2026-10-14 | 10.0500 | 11.1500 | 10.0500 | 11.1500 | +28.902% | 41 | 698 | +35.067% |
| 2026-10-13 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +10.897% | 20 | 678 | +74.104% |
| 2026-10-09 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -13.043% | 25 | 678 | +93.077% |
| 2026-10-08 | 8.9600 | 9.1400 | 8.9600 | 8.9700 | +6.028% | 18 | 660 | +67.893% |
| 2026-10-02 | 8.5000 | 8.5000 | 8.4600 | 8.4600 | +2.545% | 6 | 658 | +78.014% |
| 2026-10-01 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +0.610% | 1 | 658 | +82.545% |
| 2026-09-29 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +17.986% | 1 | 658 | +83.659% |
| 2026-09-25 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -1.558% | 2 | 658 | +116.691% |
| 2026-09-24 | 7.2200 | 7.2200 | 7.0600 | 7.0600 | +1.291% | 4 | 654 | +113.314% |
| 2026-09-23 | 7.0000 | 7.0000 | 6.9700 | 6.9700 | +3.412% | 2 | 654 | +116.069% |
| 2026-09-18 | 6.7300 | 6.7400 | 6.7300 | 6.7400 | -14.791% | 2 | 654 | +123.442% |
| 2026-09-11 | 7.9000 | 7.9100 | 7.8900 | 7.9100 | +14.141% | 70 | 631 | +90.392% |
| 2026-09-09 | 7.0600 | 7.0600 | 6.9300 | 6.9300 | -6.729% | 3 | 630 | +117.316% |
| 2026-09-03 | 7.4000 | 7.4300 | 7.4000 | 7.4300 | -0.268% | 2 | 630 | +102.692% |
| 2026-08-31 | 7.4800 | 7.4800 | 7.4500 | 7.4500 | +9.559% | 7 | 635 | +102.148% |
| 2026-08-28 | 6.7400 | 6.8000 | 6.7400 | 6.8000 | -2.579% | 2 | 635 | +121.471% |
| 2026-08-25 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +1.601% | 4 | 639 | +115.759% |
| 2026-08-24 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +6.182% | 1 | 638 | +119.214% |
| 2026-08-21 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -15.974% | 8 | 638 | +132.767% |
| 2026-08-19 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -20.124% | 25 | 638 | +95.584% |
| 2026-08-06 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +3.212% | 1 | 640 | +56.224% |
| 2026-08-05 | 9.6000 | 9.6000 | 9.2100 | 9.3400 | -18.783% | 38 | 656 | +61.242% |
| 2026-08-03 | 11.7500 | 11.7500 | 11.5000 | 11.5000 | -5.350% | 9 | 651 | +30.957% |
| 2026-07-29 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -5.226% | 1 | 651 | +23.951% |
| 2026-07-16 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | +2.972% | 1 | 650 | +17.473% |
| 2026-07-15 | 11.9500 | 12.4500 | 11.9500 | 12.4500 | +2.217% | 2 | 650 | +20.964% |
| 2026-07-08 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +12.052% | 1 | 649 | +23.645% |
| 2026-07-01 | 10.8800 | 10.9100 | 10.8700 | 10.8700 | -4.229% | 3 | 646 | +38.546% |
| 2026-06-30 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +0.265% | 2 | 644 | +32.687% |
| 2026-06-26 | 11.3100 | 11.3200 | 11.3100 | 11.3200 | +15.510% | 5 | 641 | +33.039% |
| 2026-06-23 | 10.0400 | 10.0400 | 9.7800 | 9.8000 | +45.185% | 18 | 623 | +53.673% |
| 2026-06-16 | 6.9200 | 6.9200 | 6.7500 | 6.7500 | -23.469% | 17 | 623 | +123.111% |
| 2026-06-11 | 9.5500 | 9.5600 | 8.8200 | 8.8200 | -0.339% | 6 | 619 | +70.748% |
| 2026-06-09 | 7.6500 | 8.8500 | 7.6500 | 8.8500 | +16.447% | 13 | 607 | +70.169% |
| 2026-06-08 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -4.040% | 2 | 609 | +98.158% |
| 2026-06-05 | 7.6100 | 7.9200 | 7.6000 | 7.9200 | +28.780% | 27 | 582 | +90.152% |
| 2026-06-04 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -5.385% | 1 | 581 | +144.878% |
| 2026-05-27 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | +1.562% | 2 | 581 | +131.692% |
| 2026-05-22 | 6.4100 | 6.4100 | 6.4000 | 6.4000 | -18.987% | 4 | 578 | +135.313% |
| 2026-05-19 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +8.071% | 20 | 558 | +90.633% |
| 2026-05-15 | 7.3000 | 7.3100 | 7.3000 | 7.3100 | +30.536% | 30 | 535 | +106.019% |
| 2026-05-14 | 5.6500 | 5.6500 | 5.6000 | 5.6000 | +5.263% | 9 | 536 | +168.929% |
| 2026-05-13 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -4.317% | 1 | 537 | +183.083% |
| 2026-05-12 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +3.925% | 2 | 535 | +170.863% |
| 2026-05-11 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -11.570% | 20 | 524 | +181.495% |
| 2026-05-06 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -12.950% | 6 | 524 | +148.926% |
| 2026-05-05 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +9.449% | 1 | 521 | +116.691% |
| 2026-05-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.618% | 2 | 521 | +137.165% |
| 2026-04-30 | 6.8500 | 6.8500 | 6.8000 | 6.8000 | -8.725% | 605 | 521 | +121.471% |
| 2026-04-29 | 7.6000 | 7.6000 | 7.4500 | 7.4500 | +2.759% | 14 | 784 | +102.148% |
| 2026-04-28 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.072% | 10 | 784 | +107.724% |
| 2026-04-27 | 6.9200 | 7.0200 | 6.9000 | 6.9000 | +1.173% | 24 | 776 | +118.261% |
| 2026-04-24 | 7.1300 | 7.1300 | 6.8200 | 6.8200 | -4.881% | 38 | 780 | +120.821% |
| 2026-04-23 | 7.0700 | 7.4200 | 6.9700 | 7.1700 | +8.636% | 248 | 775 | +110.042% |
| 2026-04-22 | 6.5700 | 6.6000 | 6.4800 | 6.6000 | -5.036% | 28 | 824 | +128.182% |
| 2026-04-21 | 6.8200 | 6.9500 | 6.8000 | 6.9500 | +9.795% | 11 | 817 | +116.691% |
| 2026-04-20 | 6.3000 | 6.4500 | 6.2000 | 6.3300 | +6.387% | 57 | 817 | +137.915% |
| 2026-04-17 | 5.9000 | 5.9500 | 5.9000 | 5.9500 | -24.010% | 800 | 814 | +153.109% |
| 2026-04-10 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -2.854% | 13 | 19 | +92.337% |
| 2026-04-09 | 8.3500 | 8.3500 | 8.0600 | 8.0600 | -17.755% | 11 | 11 | +86.849% |
| 2026-04-07 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +3.704% | 10 | 10 | +53.673% |
| 2026-04-06 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 0.000% | 1 | 1 | +59.365% |