SLV270617C00048000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.2400 | 5.2600 | 4.9000 | 5.0500 | +5.208% | 13 | 1,498 | 0.000% |
| 2026-10-30 | 4.8500 | 4.9300 | 4.6100 | 4.8000 | -16.376% | 103 | 1,505 | +5.208% |
| 2026-10-29 | 5.7000 | 5.9500 | 5.7000 | 5.7400 | -10.313% | 38 | 1,471 | -12.021% |
| 2026-10-28 | 6.3800 | 6.4400 | 6.3800 | 6.4000 | -6.296% | 12 | 1,458 | -21.094% |
| 2026-10-27 | 6.9000 | 6.9000 | 6.8300 | 6.8300 | +8.413% | 5 | 1,453 | -26.061% |
| 2026-10-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.405% | 1 | 1,453 | -19.841% |
| 2026-10-23 | 6.5000 | 6.8000 | 6.4000 | 6.6600 | -4.585% | 85 | 1,374 | -24.174% |
| 2026-10-22 | 7.2500 | 7.3500 | 6.9800 | 6.9800 | -16.905% | 17 | 1,382 | -27.650% |
| 2026-10-21 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | +13.208% | 99 | 1,283 | -39.881% |
| 2026-10-14 | 7.8000 | 7.8000 | 7.4200 | 7.4200 | -27.184% | 9 | 1,274 | -31.941% |
| 2026-10-12 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | -5.209% | 1 | 1,275 | -50.442% |
| 2026-10-09 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -3.153% | 2 | 1,273 | -53.023% |
| 2026-10-06 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +0.909% | 2 | 1,275 | -54.505% |
| 2026-10-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +3.383% | 3 | 1,275 | -54.091% |
| 2026-09-30 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | -10.287% | 1 | 1,276 | -52.538% |
| 2026-09-28 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -11.161% | 1 | 1,277 | -57.420% |
| 2026-09-25 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -13.926% | 1 | 1,278 | -62.172% |
| 2026-09-21 | 15.5100 | 15.5100 | 15.5100 | 15.5100 | +14.128% | 4 | 1,282 | -67.440% |
| 2026-09-14 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | -19.347% | 4 | 1,282 | -62.840% |
| 2026-09-03 | 16.1500 | 16.8500 | 16.1500 | 16.8500 | +13.392% | 7 | 1,281 | -70.030% |
| 2026-09-01 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | -17.444% | 1 | 1,282 | -66.016% |
| 2026-08-24 | 18.6200 | 18.6200 | 18.0000 | 18.0000 | -5.512% | 34 | 1,250 | -71.944% |
| 2026-08-21 | 18.4500 | 19.0500 | 18.4500 | 19.0500 | +17.231% | 3 | 1,250 | -73.491% |
| 2026-08-17 | 16.1500 | 16.2500 | 16.1500 | 16.2500 | +6.838% | 2 | 1,248 | -68.923% |
| 2026-08-14 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -1.553% | 2 | 1,250 | -66.798% |
| 2026-08-13 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -3.438% | 2 | 1,250 | -67.314% |
| 2026-08-12 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.226% | 1 | 1,249 | -68.438% |
| 2026-08-11 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.380% | 1 | 1,248 | -67.419% |
| 2026-08-10 | 16.2100 | 16.2100 | 16.2100 | 16.2100 | +24.405% | 1 | 1,247 | -68.846% |
| 2026-08-06 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -3.553% | 1 | 1,248 | -61.243% |
| 2026-08-05 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +15.175% | 1 | 1,249 | -62.620% |
| 2026-08-04 | 11.8900 | 11.8900 | 11.7300 | 11.7300 | +0.256% | 3 | 1,252 | -56.948% |
| 2026-07-30 | 11.6400 | 11.7200 | 11.6400 | 11.7000 | +12.284% | 7 | 1,249 | -56.838% |
| 2026-07-29 | 10.3000 | 10.4200 | 10.3000 | 10.4200 | -7.130% | 2 | 1,248 | -51.536% |
| 2026-07-24 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +1.538% | 1 | 1,249 | -54.991% |
| 2026-07-23 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -13.401% | 2 | 1,251 | -54.299% |
| 2026-07-22 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +19.252% | 9 | 1,259 | -60.423% |
| 2026-07-15 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -9.475% | 2 | 1,259 | -52.804% |
| 2026-07-14 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -2.716% | 1 | 1,256 | -57.276% |
| 2026-07-10 | 12.4000 | 12.4000 | 12.1500 | 12.1500 | +4.741% | 6 | 1,251 | -58.436% |
| 2026-07-08 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -16.547% | 12 | 1,239 | -56.466% |
| 2026-07-02 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +11.378% | 5 | 1,244 | -63.669% |
| 2026-07-01 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -1.887% | 1 | 1,243 | -59.535% |
| 2026-06-30 | 12.7000 | 12.7200 | 12.7000 | 12.7200 | +11.579% | 2 | 1,241 | -60.299% |
| 2026-06-29 | 11.6000 | 11.6000 | 11.4000 | 11.4000 | -5.785% | 42 | 1,202 | -55.702% |
| 2026-06-26 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +2.456% | 20 | 1,182 | -58.264% |
| 2026-06-25 | 11.5800 | 11.9000 | 11.3600 | 11.8100 | +8.548% | 13 | 1,175 | -57.240% |
| 2026-06-24 | 11.1000 | 11.1000 | 10.5100 | 10.8800 | -22.007% | 38 | 1,169 | -53.585% |
| 2026-06-23 | 14.0000 | 14.0000 | 13.8500 | 13.9500 | -17.112% | 4 | 1,168 | -63.799% |
| 2026-06-18 | 17.3200 | 17.3200 | 16.8300 | 16.8300 | -10.383% | 4 | 1,168 | -69.994% |
| 2026-06-17 | 19.1500 | 19.1500 | 18.7700 | 18.7800 | -4.184% | 38 | 1,168 | -73.110% |
| 2026-06-16 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -0.759% | 38 | 1,130 | -74.235% |
| 2026-06-15 | 20.5400 | 20.5400 | 19.7500 | 19.7500 | +16.176% | 6 | 1,129 | -74.430% |
| 2026-06-12 | 17.7500 | 17.7500 | 17.0000 | 17.0000 | -3.134% | 14 | 1,122 | -70.294% |
| 2026-06-11 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +12.862% | 2 | 1,122 | -71.225% |
| 2026-06-10 | 15.5000 | 15.5500 | 15.5000 | 15.5500 | -15.581% | 30 | 1,142 | -67.524% |
| 2026-06-05 | 19.7000 | 19.7000 | 18.4200 | 18.4200 | -22.311% | 8 | 1,142 | -72.584% |
| 2026-05-28 | 23.7100 | 23.7100 | 23.7100 | 23.7100 | -5.950% | 1 | 1,142 | -78.701% |
| 2026-05-22 | 25.2100 | 25.2100 | 25.2100 | 25.2100 | -0.434% | 1 | 1,142 | -79.968% |
| 2026-05-20 | 25.3200 | 25.3200 | 25.3200 | 25.3200 | +3.347% | 1 | 1,141 | -80.055% |
| 2026-05-19 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -24.731% | 1 | 1,140 | -79.388% |
| 2026-05-12 | 32.5500 | 32.5500 | 32.5500 | 32.5500 | +12.048% | 5 | 1,138 | -84.485% |
| 2026-05-08 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | -0.377% | 3 | 1,138 | -82.616% |
| 2026-05-07 | 29.1600 | 29.1600 | 29.1600 | 29.1600 | +10.455% | 1 | 1,139 | -82.682% |
| 2026-05-06 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | +14.783% | 3 | 1,138 | -80.871% |
| 2026-05-05 | 22.9500 | 23.0000 | 22.9500 | 23.0000 | -9.804% | 2 | 1,138 | -78.043% |
| 2026-04-08 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +7.822% | 10 | 1,138 | -80.196% |
| 2026-04-07 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | -0.211% | 3 | 1,143 | -78.647% |
| 2026-04-02 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -10.125% | 6 | 1,141 | -78.692% |
| 2026-04-01 | 26.0500 | 26.3700 | 26.0500 | 26.3700 | +14.652% | 19 | 1,141 | -80.849% |
| 2026-03-30 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +5.650% | 1 | 1,159 | -78.043% |
| 2026-03-27 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | -1.849% | 1 | 1,158 | -76.803% |
| 2026-03-26 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | -9.727% | 18 | 1,158 | -77.232% |
| 2026-03-25 | 24.5700 | 24.5700 | 24.5700 | 24.5700 | +14.545% | 4 | 1,158 | -79.446% |
| 2026-03-24 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -4.155% | 1 | 1,162 | -76.457% |
| 2026-03-23 | 22.3300 | 22.3800 | 22.3300 | 22.3800 | -18.022% | 4 | 1,161 | -77.435% |
| 2026-03-18 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -33.252% | 1 | 1,158 | -81.502% |
| 2026-02-27 | 40.6500 | 40.9000 | 40.6500 | 40.9000 | +11.444% | 5 | 1,157 | -87.653% |
| 2026-02-26 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | +56.905% | 2 | 1,162 | -86.240% |
| 2026-02-17 | 23.4000 | 23.4000 | 23.3000 | 23.3900 | -10.486% | 48 | 1,160 | -78.410% |
| 2026-02-13 | 26.1300 | 26.1300 | 26.1300 | 26.1300 | -22.116% | 5 | 1,171 | -80.674% |
| 2026-02-11 | 33.5500 | 33.5500 | 33.5500 | 33.5500 | +13.729% | 2 | 1,171 | -84.948% |
| 2026-02-02 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | -13.133% | 1 | 1,171 | -82.881% |
| 2026-01-30 | 44.9800 | 44.9800 | 29.3700 | 33.9600 | -39.894% | 64 | 1,172 | -85.130% |
| 2026-01-29 | 56.5000 | 56.5000 | 56.5000 | 56.5000 | -5.833% | 10 | 1,233 | -91.062% |
| 2026-01-28 | 58.0000 | 60.0000 | 58.0000 | 60.0000 | +16.822% | 5 | 1,233 | -91.583% |
| 2026-01-26 | 54.5000 | 56.5000 | 51.3600 | 51.3600 | +9.979% | 7 | 1,238 | -90.167% |
| 2026-01-23 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | +11.164% | 1 | 1,243 | -89.186% |
| 2026-01-22 | 42.0100 | 42.0100 | 42.0100 | 42.0100 | +1.302% | 5 | 1,243 | -87.979% |
| 2026-01-20 | 40.5000 | 41.4700 | 40.5000 | 41.4700 | +7.380% | 25 | 1,246 | -87.823% |
| 2026-01-15 | 37.7800 | 38.6200 | 37.7800 | 38.6200 | +18.104% | 4 | 1,249 | -86.924% |
| 2026-01-12 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | +30.020% | 3 | 1,249 | -84.557% |
| 2026-01-08 | 25.5800 | 25.5800 | 24.3800 | 25.1500 | -4.336% | 16 | 1,249 | -79.920% |
| 2026-01-07 | 26.3400 | 26.3400 | 26.2900 | 26.2900 | +1.271% | 2 | 1,249 | -80.791% |
| 2026-01-05 | 24.6000 | 25.9600 | 24.6000 | 25.9600 | +9.444% | 3 | 1,251 | -80.547% |
| 2026-01-02 | 23.7200 | 23.7200 | 23.7200 | 23.7200 | +6.320% | 1 | 1,251 | -78.710% |
| 2025-12-29 | 22.3100 | 22.3100 | 22.3100 | 22.3100 | +6.238% | 1 | 1,250 | -77.364% |
| 2025-12-24 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +6.762% | 1 | 1,252 | -75.952% |
| 2025-12-23 | 19.1900 | 19.6700 | 19.1900 | 19.6700 | -0.152% | 3 | 1,252 | -74.326% |
| 2025-12-22 | 19.5300 | 19.7000 | 19.5300 | 19.7000 | +12.894% | 2 | 1,254 | -74.365% |
| 2025-12-17 | 17.1000 | 17.4500 | 16.3700 | 17.4500 | +21.603% | 3 | 1,253 | -71.060% |
| 2025-12-12 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +1.056% | 1 | 1,252 | -64.808% |
| 2025-12-11 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +1.429% | 2 | 1,251 | -64.437% |
| 2025-12-10 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.780% | 16 | 1,251 | -63.929% |
| 2025-12-09 | 14.6100 | 14.6100 | 13.5000 | 14.1100 | +24.317% | 20 | 1,267 | -64.210% |
| 2025-12-04 | 11.4500 | 11.4500 | 11.3500 | 11.3500 | -13.359% | 986 | 1,266 | -55.507% |
| 2025-12-03 | 13.8000 | 13.8000 | 13.1000 | 13.1000 | +0.383% | 3 | 1,371 | -61.450% |
| 2025-12-02 | 13.0000 | 13.1500 | 13.0000 | 13.0500 | -4.044% | 14 | 1,370 | -61.303% |
| 2025-12-01 | 14.0000 | 14.0000 | 13.6000 | 13.6000 | +30.518% | 10 | 1,360 | -62.868% |
| 2025-11-28 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +6.002% | 3 | 1,360 | -51.536% |
| 2025-11-26 | 9.9000 | 9.9000 | 9.8000 | 9.8300 | +14.302% | 3 | 1,360 | -48.627% |
| 2025-11-25 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +5.651% | 4 | 1,360 | -41.279% |
| 2025-11-19 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +2.390% | 1 | 1,356 | -37.961% |
| 2025-11-18 | 7.7000 | 8.2500 | 7.6000 | 7.9500 | +1.923% | 37 | 1,356 | -36.478% |
| 2025-11-17 | 8.3300 | 8.4500 | 7.5000 | 7.8000 | -3.704% | 37 | 1,383 | -35.256% |
| 2025-11-14 | 7.6400 | 8.5600 | 7.6400 | 8.1000 | -6.032% | 14 | 1,348 | -37.654% |
| 2025-11-13 | 9.5000 | 9.5000 | 8.6200 | 8.6200 | -6.811% | 57 | 1,336 | -41.415% |
| 2025-11-12 | 9.4000 | 10.5000 | 9.2000 | 9.2500 | +32.143% | 1,167 | 1,279 | -45.405% |
| 2025-11-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +19.658% | 1 | 132 | -27.857% |
| 2025-11-03 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +4.464% | 35 | 167 | -13.675% |
| 2025-10-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -13.846% | 5 | 172 | -9.821% |
| 2025-10-21 | 5.0000 | 6.5000 | 5.0000 | 6.5000 | -25.714% | 5 | 172 | -22.308% |
| 2025-10-20 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +17.766% | 1 | 175 | -42.286% |
| 2025-10-17 | 8.1000 | 8.1000 | 7.4300 | 7.4300 | -17.444% | 11 | 175 | -32.032% |
| 2025-10-16 | 9.1000 | 9.1500 | 8.5000 | 9.0000 | +4.287% | 18 | 165 | -43.889% |
| 2025-10-15 | 7.5000 | 9.1300 | 7.5000 | 8.6300 | +14.003% | 27 | 157 | -41.483% |
| 2025-10-14 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +1.611% | 1 | 154 | -33.289% |
| 2025-10-13 | 7.2500 | 8.5000 | 7.0000 | 7.4500 | +17.323% | 96 | 153 | -32.215% |
| 2025-10-10 | 7.0600 | 7.0600 | 6.3500 | 6.3500 | -5.926% | 4 | 66 | -20.472% |
| 2025-10-09 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +5.965% | 1 | 64 | -25.185% |
| 2025-10-08 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +3.241% | 2 | 63 | -20.722% |
| 2025-10-07 | 6.6600 | 6.6600 | 6.1700 | 6.1700 | +17.524% | 10 | 65 | -18.152% |
| 2025-10-02 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -10.103% | 10 | 67 | -3.810% |
| 2025-10-01 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -8.750% | 3 | 72 | -13.527% |
| 2025-09-29 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +29.032% | 1 | 73 | -21.094% |
| 2025-09-26 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +2.268% | 1 | 72 | +1.815% |
| 2025-09-25 | 4.6600 | 4.8500 | 4.6600 | 4.8500 | -3.000% | 12 | 72 | +4.124% |
| 2025-09-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +55.763% | 1 | 61 | +1.000% |
| 2025-09-09 | 3.1000 | 3.3300 | 3.1000 | 3.2100 | +7.000% | 13 | 62 | +57.321% |
| 2025-09-08 | 4.0000 | 4.0000 | 3.0000 | 3.0000 | -6.250% | 2 | 57 | +68.333% |
| 2025-09-05 | 3.4900 | 3.4900 | 2.9600 | 3.2000 | -3.030% | 13 | 56 | +57.812% |
| 2025-09-04 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.899% | 1 | 61 | +53.030% |
| 2025-09-03 | 3.5000 | 3.5300 | 3.4700 | 3.4700 | +1.760% | 14 | 60 | +45.533% |
| 2025-09-02 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +45.726% | 1 | 46 | +48.094% |
| 2025-08-26 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | -16.429% | 10 | 46 | +115.812% |
| 2025-08-22 | 2.8000 | 2.8800 | 2.7500 | 2.8000 | -9.677% | 9 | 38 | +80.357% |
| 2025-08-19 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 1 | 32 | +62.903% |
| 2025-08-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +21.107% | 1 | 32 | +44.286% |
| 2025-08-12 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +31.963% | 1 | 31 | +74.740% |
| 2025-08-11 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -17.978% | 1 | 30 | +130.594% |
| 2025-08-08 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +23.041% | 1 | 29 | +89.139% |
| 2025-07-31 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -17.176% | 25 | 28 | +132.719% |
| 2025-07-25 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -18.125% | 2 | 3 | +92.748% |
| 2025-07-24 | 3.8800 | 3.8800 | 3.2000 | 3.2000 | 0.000% | 2 | 1 | +57.812% |