SLV270617C00038000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -13.382% | 3 | 806 | 0.000% |
| 2026-10-22 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -27.039% | 28 | 778 | -13.382% |
| 2026-10-05 | 18.6400 | 18.6400 | 18.6400 | 18.6400 | +3.613% | 1 | 778 | -36.803% |
| 2026-09-30 | 18.4600 | 18.4600 | 17.9900 | 17.9900 | -18.597% | 2 | 779 | -34.519% |
| 2026-09-10 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -3.662% | 1 | 778 | -46.697% |
| 2026-09-02 | 22.9400 | 22.9400 | 22.9400 | 22.9400 | -11.429% | 1 | 779 | -48.649% |
| 2026-08-24 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +9.514% | 5 | 781 | -54.517% |
| 2026-08-19 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +2.826% | 1 | 782 | -50.190% |
| 2026-08-13 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +33.721% | 1 | 782 | -48.783% |
| 2026-07-31 | 16.9100 | 17.2000 | 16.9100 | 17.2000 | -4.709% | 2 | 783 | -31.512% |
| 2026-07-29 | 16.5700 | 18.0500 | 16.5700 | 18.0500 | +1.977% | 2 | 782 | -34.737% |
| 2026-07-27 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -1.939% | 1 | 781 | -33.446% |
| 2026-07-21 | 18.2000 | 18.2000 | 18.0500 | 18.0500 | +11.420% | 2 | 779 | -34.737% |
| 2026-07-20 | 16.5000 | 16.5000 | 16.2000 | 16.2000 | +2.208% | 2 | 777 | -27.284% |
| 2026-07-17 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -16.798% | 1 | 777 | -25.678% |
| 2026-07-09 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -42.009% | 1 | 776 | -38.163% |
| 2026-05-28 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | -3.069% | 1 | 776 | -64.140% |
| 2026-05-21 | 33.5000 | 33.8900 | 33.5000 | 33.8900 | -32.220% | 16 | 768 | -65.240% |
| 2026-02-27 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | +12.689% | 1 | 778 | -76.440% |
| 2026-02-23 | 44.3700 | 44.3700 | 44.3700 | 44.3700 | +23.250% | 1 | 778 | -73.451% |
| 2026-01-30 | 54.5000 | 54.5000 | 36.0000 | 36.0000 | -45.521% | 6 | 779 | -67.278% |
| 2026-01-28 | 66.0800 | 66.0800 | 66.0800 | 66.0800 | +11.152% | 1 | 779 | -82.173% |
| 2026-01-27 | 59.4500 | 59.4500 | 59.4500 | 59.4500 | +7.310% | 1 | 779 | -80.185% |
| 2026-01-23 | 53.8000 | 55.4000 | 53.8000 | 55.4000 | +10.139% | 207 | 780 | -78.736% |
| 2026-01-22 | 50.3000 | 50.3000 | 50.3000 | 50.3000 | +24.198% | 100 | 787 | -76.581% |
| 2026-01-12 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | +11.601% | 10 | 789 | -70.914% |
| 2026-01-06 | 37.0000 | 37.0000 | 36.2900 | 36.2900 | +6.266% | 2 | 794 | -67.539% |
| 2025-12-30 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | +5.760% | 1 | 795 | -65.505% |
| 2025-12-29 | 32.2900 | 32.2900 | 32.2900 | 32.2900 | +9.088% | 1 | 794 | -63.518% |
| 2025-12-23 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | +14.418% | 1 | 793 | -60.203% |
| 2025-12-22 | 25.9500 | 25.9500 | 25.8700 | 25.8700 | +10.085% | 7 | 799 | -54.465% |
| 2025-12-19 | 25.0000 | 25.0000 | 23.5000 | 23.5000 | +9.302% | 201 | 799 | -49.872% |
| 2025-12-16 | 21.8000 | 21.8000 | 21.5000 | 21.5000 | +2.332% | 201 | 799 | -45.209% |
| 2025-12-10 | 20.9000 | 21.0100 | 20.9000 | 21.0100 | +21.586% | 7 | 804 | -43.931% |
| 2025-12-04 | 17.2200 | 17.2800 | 17.2200 | 17.2800 | -6.997% | 20 | 811 | -31.829% |
| 2025-12-03 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | +0.432% | 1 | 811 | -36.598% |
| 2025-12-01 | 18.3000 | 18.5000 | 18.2000 | 18.5000 | +8.696% | 6 | 810 | -36.324% |
| 2025-11-28 | 16.5500 | 17.0200 | 16.5500 | 17.0200 | +9.103% | 8 | 816 | -30.787% |
| 2025-11-26 | 13.5500 | 15.6000 | 13.5500 | 15.6000 | +25.806% | 8 | 822 | -24.487% |
| 2025-11-21 | 11.5400 | 13.0500 | 11.5400 | 12.4000 | +3.161% | 8 | 822 | -5.000% |
| 2025-11-18 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | -8.939% | 5 | 822 | -1.997% |
| 2025-11-13 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -2.941% | 5 | 822 | -10.758% |
| 2025-11-12 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +36.000% | 30 | 827 | -13.382% |
| 2025-11-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.145% | 4 | 844 | +17.800% |
| 2025-11-04 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | +4.149% | 1 | 848 | +20.327% |
| 2025-10-27 | 8.4000 | 9.8000 | 8.4000 | 9.4000 | -16.444% | 28 | 870 | +25.319% |
| 2025-10-23 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +12.725% | 10 | 870 | +4.711% |
| 2025-10-22 | 10.3000 | 10.5000 | 9.9800 | 9.9800 | -3.854% | 71 | 860 | +18.036% |
| 2025-10-21 | 11.2000 | 11.2000 | 10.3800 | 10.3800 | -13.138% | 6 | 871 | +13.487% |
| 2025-10-20 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +1.271% | 5 | 869 | -1.423% |
| 2025-10-17 | 12.5000 | 12.5000 | 11.8000 | 11.8000 | -13.235% | 45 | 874 | -0.169% |
| 2025-10-16 | 13.3000 | 14.1000 | 13.3000 | 13.6000 | +6.667% | 38 | 889 | -13.382% |
| 2025-10-15 | 12.2000 | 12.7500 | 12.0000 | 12.7500 | +5.372% | 18 | 855 | -7.608% |
| 2025-10-14 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +1.255% | 1 | 871 | -2.645% |
| 2025-10-13 | 11.5000 | 11.9500 | 11.2000 | 11.9500 | +14.904% | 90 | 872 | -1.423% |
| 2025-10-10 | 10.3000 | 10.4000 | 10.3000 | 10.4000 | +4.733% | 5 | 850 | +13.269% |
| 2025-10-09 | 10.9000 | 10.9000 | 9.2400 | 9.9300 | -1.683% | 27 | 855 | +18.630% |
| 2025-10-08 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | +4.663% | 2 | 850 | +16.634% |
| 2025-10-03 | 9.7200 | 9.8000 | 9.1200 | 9.6500 | +9.659% | 70 | 848 | +22.073% |
| 2025-09-30 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -12.000% | 3 | 895 | +33.864% |
| 2025-09-29 | 9.0500 | 10.0000 | 9.0500 | 10.0000 | +15.075% | 9 | 898 | +17.800% |
| 2025-09-26 | 8.6500 | 9.1500 | 8.6100 | 8.6900 | +7.284% | 7 | 896 | +35.558% |
| 2025-09-25 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +5.882% | 40 | 899 | +45.432% |
| 2025-09-24 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.658% | 4 | 939 | +53.987% |
| 2025-09-23 | 7.6000 | 7.6000 | 7.3800 | 7.6000 | -1.427% | 25 | 935 | +55.000% |
| 2025-09-22 | 7.3500 | 7.7100 | 7.3500 | 7.7100 | +12.884% | 54 | 915 | +52.789% |
| 2025-09-19 | 6.8200 | 7.0500 | 6.8200 | 6.8300 | +15.763% | 34 | 930 | +72.474% |
| 2025-09-17 | 6.2900 | 6.2900 | 5.9000 | 5.9000 | -6.793% | 4 | 897 | +99.661% |
| 2025-09-16 | 6.3100 | 6.5500 | 6.3100 | 6.3300 | -4.812% | 4 | 895 | +86.098% |
| 2025-09-15 | 6.5000 | 6.6500 | 6.5000 | 6.6500 | +3.906% | 402 | 894 | +77.143% |
| 2025-09-12 | 6.2200 | 6.5000 | 6.2200 | 6.4000 | +5.960% | 310 | 522 | +84.062% |
| 2025-09-11 | 5.9500 | 6.0400 | 5.6400 | 6.0400 | +4.498% | 17 | 222 | +95.033% |
| 2025-09-10 | 5.8000 | 5.8000 | 5.7800 | 5.7800 | +1.404% | 6 | 215 | +103.806% |
| 2025-09-09 | 5.7300 | 5.7300 | 5.6000 | 5.7000 | -3.061% | 61 | 209 | +106.667% |
| 2025-09-08 | 5.9000 | 5.9800 | 5.8500 | 5.8800 | +1.379% | 60 | 152 | +100.340% |
| 2025-09-05 | 5.6400 | 5.8000 | 5.6400 | 5.8000 | +3.571% | 13 | 96 | +103.103% |
| 2025-09-04 | 5.4000 | 5.6000 | 5.4000 | 5.6000 | -10.828% | 3 | 91 | +110.357% |
| 2025-09-03 | 6.3000 | 6.5500 | 6.2000 | 6.2800 | +8.090% | 17 | 88 | +87.580% |
| 2025-09-02 | 5.4000 | 5.8100 | 5.4000 | 5.8100 | +15.050% | 11 | 79 | +102.754% |
| 2025-08-29 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.980% | 1 | 78 | +133.267% |
| 2025-08-28 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +7.368% | 2 | 78 | +130.980% |
| 2025-08-26 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | -4.040% | 2 | 74 | +148.000% |
| 2025-08-25 | 5.0500 | 5.0500 | 4.9500 | 4.9500 | +4.873% | 2 | 74 | +137.980% |
| 2025-08-22 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +3.736% | 5 | 72 | +149.576% |
| 2025-08-21 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -0.871% | 2 | 72 | +158.901% |
| 2025-08-20 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -9.109% | 1 | 70 | +156.645% |
| 2025-08-15 | 6.6000 | 6.6000 | 5.0500 | 5.0500 | +5.208% | 15 | 69 | +133.267% |
| 2025-08-14 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +11.628% | 1 | 54 | +145.417% |
| 2025-08-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -10.417% | 1 | 53 | +173.953% |
| 2025-08-08 | 5.7000 | 5.7000 | 4.8000 | 4.8000 | -20.000% | 52 | 54 | +145.417% |
| 2025-07-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +20.000% | 1 | 2 | +96.333% |
| 2025-07-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 1 | +135.600% |