SLV270617C00047000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.6000 | 5.6500 | 5.3500 | 5.4200 | +6.275% | 82 | 1,400 | 0.000% |
| 2026-10-30 | 5.4500 | 5.4500 | 4.9300 | 5.1000 | -17.742% | 1,048 | 391 | +6.275% |
| 2026-10-29 | 6.3500 | 6.3500 | 6.1100 | 6.2000 | -12.057% | 106 | 287 | -12.581% |
| 2026-10-28 | 7.0200 | 7.0500 | 7.0200 | 7.0500 | -1.399% | 7 | 279 | -23.121% |
| 2026-10-23 | 6.7800 | 7.1500 | 6.7000 | 7.1500 | -4.412% | 13 | 272 | -24.196% |
| 2026-10-22 | 7.6500 | 7.6500 | 7.4500 | 7.4800 | -16.425% | 6 | 270 | -27.540% |
| 2026-10-15 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +10.767% | 15 | 272 | -39.441% |
| 2026-10-14 | 8.3700 | 8.3700 | 8.0800 | 8.0800 | -28.685% | 37 | 236 | -32.921% |
| 2026-10-09 | 11.3000 | 11.3300 | 11.3000 | 11.3300 | +11.957% | 40 | 267 | -52.162% |
| 2026-10-08 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -5.421% | 1 | 266 | -46.443% |
| 2026-10-07 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -9.475% | 20 | 247 | -49.346% |
| 2026-10-05 | 11.6500 | 11.8200 | 11.6500 | 11.8200 | +8.242% | 3 | 247 | -54.146% |
| 2026-10-02 | 10.8500 | 10.9200 | 10.8500 | 10.9200 | -4.211% | 2 | 248 | -50.366% |
| 2026-10-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +0.176% | 1 | 248 | -52.456% |
| 2026-09-30 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -3.559% | 1 | 251 | -52.373% |
| 2026-09-29 | 12.1300 | 12.1300 | 11.8000 | 11.8000 | -2.156% | 2 | 250 | -54.068% |
| 2026-09-28 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -15.368% | 1 | 250 | -55.058% |
| 2026-09-25 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -12.200% | 1 | 250 | -61.965% |
| 2026-09-21 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | +5.733% | 1 | 251 | -66.605% |
| 2026-09-11 | 15.5000 | 15.5000 | 15.3500 | 15.3500 | +2.333% | 10 | 250 | -64.691% |
| 2026-09-10 | 14.9900 | 15.0000 | 14.9900 | 15.0000 | -17.943% | 2 | 249 | -63.867% |
| 2026-09-09 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | +15.041% | 1 | 249 | -70.350% |
| 2026-09-02 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +2.848% | 2 | 250 | -65.890% |
| 2026-09-01 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -9.384% | 1 | 249 | -64.919% |
| 2026-08-31 | 17.0500 | 17.0500 | 16.9000 | 17.0500 | -0.292% | 7 | 246 | -68.211% |
| 2026-08-28 | 20.5000 | 20.5000 | 17.1000 | 17.1000 | -11.169% | 14 | 253 | -68.304% |
| 2026-08-27 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +4.336% | 1 | 254 | -71.844% |
| 2026-08-25 | 18.1000 | 18.4500 | 18.1000 | 18.4500 | -2.895% | 13 | 267 | -70.623% |
| 2026-08-24 | 19.1400 | 19.1400 | 19.0000 | 19.0000 | -3.992% | 3 | 270 | -71.474% |
| 2026-08-21 | 19.7500 | 19.7900 | 19.7000 | 19.7900 | +7.438% | 12 | 262 | -72.612% |
| 2026-08-20 | 17.8500 | 18.8500 | 17.8500 | 18.4200 | +12.317% | 8 | 266 | -70.575% |
| 2026-08-19 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +9.333% | 1 | 267 | -66.951% |
| 2026-08-18 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -5.063% | 2 | 265 | -63.867% |
| 2026-08-14 | 16.3000 | 16.3000 | 15.8000 | 15.8000 | 0.000% | 2 | 265 | -65.696% |
| 2026-08-13 | 15.9100 | 15.9100 | 15.8000 | 15.8000 | -4.242% | 9 | 263 | -65.696% |
| 2026-08-12 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +3.448% | 1 | 266 | -67.152% |
| 2026-08-11 | 16.8000 | 16.8000 | 15.9500 | 15.9500 | -5.060% | 46 | 220 | -66.019% |
| 2026-08-10 | 16.9500 | 17.0000 | 16.8000 | 16.8000 | +18.143% | 42 | 178 | -67.738% |
| 2026-08-05 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +34.787% | 15 | 193 | -61.885% |
| 2026-07-17 | 9.8700 | 10.5500 | 9.8700 | 10.5500 | +4.455% | 5 | 204 | -48.626% |
| 2026-07-16 | 10.4300 | 10.4300 | 10.1000 | 10.1000 | -10.540% | 16 | 195 | -46.337% |
| 2026-07-15 | 11.3100 | 11.3100 | 11.2900 | 11.2900 | -0.965% | 14 | 195 | -51.993% |
| 2026-07-13 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -10.938% | 1 | 184 | -52.456% |
| 2026-07-10 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +11.595% | 1 | 185 | -57.656% |
| 2026-07-08 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -18.071% | 1 | 185 | -52.746% |
| 2026-07-07 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -4.110% | 1 | 186 | -61.286% |
| 2026-07-06 | 14.2500 | 14.6000 | 14.2500 | 14.6000 | +8.148% | 4 | 185 | -62.877% |
| 2026-07-02 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +6.973% | 1 | 184 | -59.852% |
| 2026-07-01 | 12.6500 | 12.6500 | 12.6200 | 12.6200 | -0.942% | 2 | 183 | -57.052% |
| 2026-06-30 | 13.4700 | 13.4700 | 12.7400 | 12.7400 | +6.167% | 26 | 184 | -57.457% |
| 2026-06-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.988% | 1 | 183 | -54.833% |
| 2026-06-26 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +7.034% | 1 | 183 | -57.086% |
| 2026-06-24 | 12.1600 | 12.1600 | 11.5400 | 11.8000 | -29.044% | 15 | 173 | -54.068% |
| 2026-06-22 | 17.3300 | 17.3300 | 16.5800 | 16.6300 | -1.714% | 26 | 148 | -67.408% |
| 2026-06-18 | 17.8600 | 17.8600 | 16.9200 | 16.9200 | -18.103% | 7 | 144 | -67.967% |
| 2026-06-17 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | +1.924% | 1 | 143 | -73.766% |
| 2026-06-16 | 20.2700 | 20.2700 | 20.2700 | 20.2700 | -3.014% | 1 | 142 | -73.261% |
| 2026-06-15 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | +10.582% | 1 | 142 | -74.067% |
| 2026-06-12 | 17.8300 | 18.9000 | 17.8300 | 18.9000 | -11.806% | 2 | 142 | -71.323% |
| 2026-06-05 | 21.4300 | 21.4300 | 21.4300 | 21.4300 | -13.414% | 17 | 125 | -74.708% |
| 2026-05-27 | 24.7500 | 24.7500 | 24.7000 | 24.7500 | +1.810% | 15 | 120 | -78.101% |
| 2026-05-19 | 24.3100 | 24.3100 | 24.3100 | 24.3100 | +2.444% | 15 | 105 | -77.705% |
| 2026-04-28 | 23.7300 | 23.7300 | 23.7300 | 23.7300 | -18.761% | 3 | 105 | -77.160% |
| 2026-04-14 | 29.2100 | 29.2100 | 29.2100 | 29.2100 | +15.821% | 8 | 102 | -81.445% |
| 2026-04-13 | 25.5000 | 25.5000 | 25.2200 | 25.2200 | -3.000% | 9 | 102 | -78.509% |
| 2026-03-31 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +18.451% | 1 | 103 | -79.154% |
| 2026-03-23 | 23.0000 | 24.0000 | 21.9500 | 21.9500 | +2.093% | 10 | 104 | -75.308% |
| 2026-03-19 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -38.571% | 1 | 104 | -74.791% |
| 2026-03-11 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -5.405% | 1 | 103 | -84.514% |
| 2026-02-26 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +15.625% | 10 | 104 | -85.351% |
| 2026-02-20 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +19.716% | 1 | 114 | -83.063% |
| 2026-02-18 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | -19.220% | 1 | 115 | -79.723% |
| 2026-02-12 | 33.1000 | 33.1000 | 33.0900 | 33.0900 | -2.389% | 2 | 116 | -83.620% |
| 2026-02-11 | 33.9500 | 33.9500 | 33.9000 | 33.9000 | +6.805% | 2 | 114 | -84.012% |
| 2026-02-10 | 31.8000 | 31.8000 | 31.7400 | 31.7400 | -9.444% | 8 | 113 | -82.924% |
| 2026-02-04 | 36.7600 | 36.7600 | 35.0500 | 35.0500 | -37.107% | 8 | 105 | -84.536% |
| 2026-01-29 | 55.7300 | 55.7300 | 55.7300 | 55.7300 | -5.542% | 1 | 111 | -90.275% |
| 2026-01-28 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +9.158% | 1 | 112 | -90.814% |
| 2026-01-27 | 54.0500 | 54.0500 | 54.0500 | 54.0500 | +2.562% | 1 | 111 | -89.972% |
| 2026-01-26 | 52.7000 | 52.7000 | 52.7000 | 52.7000 | +24.000% | 5 | 111 | -89.715% |
| 2026-01-21 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | +1.239% | 2 | 116 | -87.247% |
| 2026-01-20 | 42.0000 | 42.0000 | 41.9800 | 41.9800 | +6.144% | 3 | 116 | -87.089% |
| 2026-01-15 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | -1.125% | 2 | 119 | -86.296% |
| 2026-01-14 | 39.0000 | 40.0000 | 39.0000 | 40.0000 | +9.951% | 4 | 119 | -86.450% |
| 2026-01-13 | 36.3800 | 36.3800 | 36.3800 | 36.3800 | +6.219% | 1 | 119 | -85.102% |
| 2026-01-12 | 33.9000 | 34.2500 | 33.9000 | 34.2500 | +44.029% | 2 | 118 | -84.175% |
| 2026-01-02 | 23.7800 | 23.7800 | 23.7800 | 23.7800 | +0.977% | 2 | 118 | -77.208% |
| 2025-12-29 | 24.5000 | 24.5000 | 23.5500 | 23.5500 | +3.109% | 4 | 116 | -76.985% |
| 2025-12-24 | 21.8000 | 22.8400 | 21.8000 | 22.8400 | +4.771% | 2 | 119 | -76.270% |
| 2025-12-23 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +9.000% | 50 | 119 | -75.138% |
| 2025-12-22 | 20.1000 | 20.1000 | 19.5200 | 20.0000 | +6.440% | 3 | 152 | -72.900% |
| 2025-12-19 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | +4.389% | 1 | 152 | -71.155% |
| 2025-12-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +10.092% | 1 | 151 | -69.889% |
| 2025-12-15 | 16.6000 | 16.6000 | 16.3500 | 16.3500 | +4.607% | 2 | 152 | -66.850% |
| 2025-12-12 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +9.224% | 1 | 150 | -65.323% |
| 2025-12-01 | 12.2800 | 14.3100 | 12.2800 | 14.3100 | +32.377% | 2 | 150 | -62.124% |
| 2025-11-28 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +22.147% | 1 | 150 | -49.861% |
| 2025-11-24 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +8.191% | 7 | 151 | -38.757% |
| 2025-11-17 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -3.538% | 1 | 144 | -33.741% |
| 2025-11-14 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -13.026% | 1 | 145 | -36.085% |
| 2025-11-12 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +30.000% | 1 | 145 | -44.410% |
| 2025-11-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +4.603% | 2 | 145 | -27.733% |
| 2025-10-29 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | +19.500% | 1 | 143 | -24.407% |
| 2025-10-28 | 6.3500 | 6.3500 | 6.0000 | 6.0000 | -3.226% | 2 | 142 | -9.667% |
| 2025-10-27 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -13.889% | 1 | 139 | -12.581% |
| 2025-10-22 | 7.0500 | 7.2000 | 7.0500 | 7.2000 | -5.882% | 4 | 139 | -24.722% |
| 2025-10-21 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -9.467% | 1 | 135 | -29.150% |
| 2025-10-20 | 8.8500 | 8.8500 | 8.4500 | 8.4500 | +0.237% | 12 | 134 | -35.858% |
| 2025-10-17 | 8.8500 | 8.8500 | 8.4300 | 8.4300 | -11.263% | 2 | 122 | -35.706% |
| 2025-10-16 | 9.3000 | 9.5000 | 9.3000 | 9.5000 | +7.466% | 29 | 120 | -42.947% |
| 2025-10-15 | 8.9000 | 8.9000 | 8.7800 | 8.8400 | +9.814% | 26 | 141 | -38.688% |
| 2025-10-14 | 8.5000 | 8.5000 | 8.0500 | 8.0500 | +7.333% | 45 | 148 | -32.671% |
| 2025-10-13 | 7.8000 | 7.8000 | 7.4000 | 7.5000 | +64.835% | 45 | 161 | -27.733% |
| 2025-10-10 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -24.167% | 1 | 122 | +19.121% |
| 2025-10-09 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.977% | 1 | 122 | -9.667% |
| 2025-10-07 | 6.5700 | 6.5700 | 6.4500 | 6.4500 | +9.322% | 4 | 122 | -15.969% |
| 2025-09-30 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -8.527% | 1 | 122 | -8.136% |
| 2025-09-29 | 5.6000 | 6.4500 | 5.6000 | 6.4500 | +21.241% | 51 | 121 | -15.969% |
| 2025-09-26 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +9.691% | 19 | 71 | +1.880% |
| 2025-09-25 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +7.064% | 20 | 52 | +11.753% |
| 2025-09-24 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -4.632% | 1 | 53 | +19.647% |
| 2025-09-23 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.567% | 1 | 52 | +14.105% |
| 2025-09-22 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +50.149% | 15 | 52 | +7.753% |
| 2025-09-08 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -9.459% | 12 | 47 | +61.791% |
| 2025-09-03 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +35.036% | 1 | 36 | +46.486% |
| 2025-08-22 | 2.5300 | 2.7400 | 2.5300 | 2.7400 | +8.300% | 3 | 35 | +97.810% |
| 2025-08-21 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -13.946% | 2 | 33 | +114.229% |
| 2025-08-11 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +11.364% | 1 | 31 | +84.354% |
| 2025-08-06 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +17.333% | 1 | 30 | +105.303% |
| 2025-07-30 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -19.355% | 1 | 29 | +140.889% |
| 2025-07-29 | 3.0100 | 3.0100 | 2.7900 | 2.7900 | +8.984% | 2 | 28 | +94.265% |
| 2025-07-25 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -29.863% | 2 | 26 | +111.719% |
| 2025-07-23 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +9.940% | 1 | 25 | +48.493% |
| 2025-07-22 | 4.9000 | 4.9000 | 3.3200 | 3.3200 | -6.479% | 23 | 24 | +63.253% |
| 2025-07-21 | 4.2200 | 4.2200 | 3.5500 | 3.5500 | 0.000% | 2 | 2 | +52.676% |