SLV270617C00054000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | +8.065% | 5 | 376 | 0.000% |
| 2026-10-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -19.060% | 4 | 375 | +8.065% |
| 2026-10-29 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -6.127% | 15 | 383 | -12.533% |
| 2026-10-28 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -5.116% | 12 | 383 | -17.892% |
| 2026-10-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 5 | 383 | -22.093% |
| 2026-10-26 | 4.1700 | 4.3000 | 4.1700 | 4.3000 | -1.826% | 7 | 376 | -22.093% |
| 2026-10-23 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | -5.806% | 17 | 381 | -23.516% |
| 2026-10-22 | 4.7600 | 4.7600 | 4.6500 | 4.6500 | -16.964% | 53 | 357 | -27.957% |
| 2026-10-21 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -8.197% | 2 | 359 | -40.179% |
| 2026-10-20 | 5.7000 | 6.1000 | 5.7000 | 6.1000 | +7.584% | 3 | 356 | -45.082% |
| 2026-10-16 | 5.9500 | 5.9500 | 5.6000 | 5.6700 | +3.091% | 31 | 348 | -40.917% |
| 2026-10-15 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.796% | 1 | 349 | -39.091% |
| 2026-10-14 | 5.2500 | 5.2500 | 5.1400 | 5.1500 | -19.782% | 16 | 355 | -34.951% |
| 2026-10-13 | 6.5500 | 6.5500 | 6.4100 | 6.4200 | -6.821% | 25 | 331 | -47.819% |
| 2026-10-12 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -6.513% | 1 | 330 | -51.379% |
| 2026-10-09 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +16.063% | 1 | 330 | -54.545% |
| 2026-10-08 | 6.8000 | 6.8000 | 6.3500 | 6.3500 | -8.237% | 7 | 324 | -47.244% |
| 2026-10-07 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -11.282% | 1 | 323 | -51.590% |
| 2026-10-06 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | +1.299% | 3 | 323 | -57.051% |
| 2026-10-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -33.333% | 1 | 322 | -56.494% |
| 2026-09-22 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -1.702% | 2 | 324 | -70.996% |
| 2026-09-21 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 10 | 334 | -71.489% |
| 2026-09-17 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +5.856% | 1 | 335 | -71.489% |
| 2026-09-16 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -2.375% | 2 | 337 | -69.820% |
| 2026-09-11 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -13.864% | 1 | 338 | -70.536% |
| 2026-09-09 | 13.3000 | 13.3000 | 13.2000 | 13.2000 | +2.724% | 2 | 336 | -74.621% |
| 2026-09-03 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +12.719% | 30 | 351 | -73.930% |
| 2026-09-01 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -10.588% | 30 | 332 | -70.614% |
| 2026-08-31 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -8.273% | 51 | 281 | -73.725% |
| 2026-08-28 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -7.641% | 5 | 276 | -75.899% |
| 2026-08-27 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +6.135% | 5 | 281 | -77.741% |
| 2026-08-26 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -1.869% | 3 | 291 | -76.375% |
| 2026-08-25 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -2.365% | 4 | 295 | -76.817% |
| 2026-08-24 | 14.9000 | 14.9000 | 14.5500 | 14.8000 | +1.024% | 21 | 302 | -77.365% |
| 2026-08-21 | 14.8400 | 15.1300 | 14.6500 | 14.6500 | +4.270% | 23 | 319 | -77.133% |
| 2026-08-20 | 13.9500 | 14.0500 | 13.9500 | 14.0500 | +14.228% | 6 | 323 | -76.157% |
| 2026-08-19 | 12.3700 | 12.3700 | 12.3000 | 12.3000 | -1.125% | 5 | 318 | -72.764% |
| 2026-08-17 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | +1.056% | 1 | 319 | -73.071% |
| 2026-08-10 | 11.4300 | 12.3100 | 11.4300 | 12.3100 | +11.909% | 22 | 335 | -72.786% |
| 2026-08-07 | 11.3000 | 11.3000 | 11.0000 | 11.0000 | +5.566% | 21 | 316 | -69.545% |
| 2026-08-05 | 10.4300 | 10.4300 | 10.4200 | 10.4200 | +16.425% | 6 | 322 | -67.850% |
| 2026-08-04 | 9.2000 | 9.2000 | 8.9500 | 8.9500 | +14.304% | 3 | 321 | -62.570% |
| 2026-07-31 | 7.8200 | 7.8300 | 7.8200 | 7.8300 | -4.044% | 2 | 319 | -57.216% |
| 2026-07-29 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -5.556% | 2 | 317 | -58.946% |
| 2026-07-27 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -3.464% | 1 | 317 | -61.227% |
| 2026-07-24 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +7.186% | 20 | 297 | -62.570% |
| 2026-07-23 | 8.4100 | 8.4100 | 8.3500 | 8.3500 | -14.359% | 21 | 276 | -59.880% |
| 2026-07-22 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +8.939% | 1 | 275 | -65.641% |
| 2026-07-21 | 9.0500 | 9.0500 | 8.9500 | 8.9500 | +15.039% | 3 | 273 | -62.570% |
| 2026-07-20 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -13.266% | 1 | 273 | -56.941% |
| 2026-07-14 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -4.574% | 2 | 275 | -62.653% |
| 2026-07-10 | 9.4400 | 9.5000 | 9.4000 | 9.4000 | -2.591% | 3 | 272 | -64.362% |
| 2026-07-09 | 9.9000 | 10.0200 | 9.6500 | 9.6500 | +14.881% | 7 | 267 | -65.285% |
| 2026-07-08 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -11.579% | 20 | 247 | -60.119% |
| 2026-07-07 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -7.045% | 1 | 247 | -64.737% |
| 2026-07-02 | 10.2500 | 10.2500 | 10.2200 | 10.2200 | +4.286% | 11 | 258 | -67.221% |
| 2026-07-01 | 9.9000 | 9.9000 | 9.8000 | 9.8000 | +2.083% | 2 | 282 | -65.816% |
| 2026-06-30 | 9.8000 | 9.8000 | 9.6000 | 9.6000 | +8.108% | 6 | 276 | -65.104% |
| 2026-06-29 | 8.8000 | 8.8800 | 8.8000 | 8.8800 | -7.500% | 6 | 277 | -62.275% |
| 2026-06-26 | 9.2000 | 9.7500 | 9.2000 | 9.6000 | +5.495% | 44 | 259 | -65.104% |
| 2026-06-25 | 8.9000 | 9.3000 | 8.9000 | 9.1000 | +3.409% | 54 | 257 | -63.187% |
| 2026-06-24 | 9.2900 | 9.3000 | 8.3500 | 8.8000 | -18.519% | 486 | 138 | -61.932% |
| 2026-06-23 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -15.953% | 3 | 141 | -68.981% |
| 2026-06-22 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -22.590% | 40 | 141 | -73.930% |
| 2026-06-15 | 16.5700 | 16.6000 | 16.5700 | 16.6000 | -19.221% | 2 | 139 | -79.819% |
| 2026-05-29 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -11.727% | 10 | 129 | -83.698% |
| 2026-05-18 | 23.2800 | 23.2800 | 23.2800 | 23.2800 | -20.681% | 43 | 88 | -85.610% |
| 2026-05-11 | 29.3500 | 29.3500 | 29.3500 | 29.3500 | +17.541% | 1 | 87 | -88.586% |
| 2026-05-08 | 25.2500 | 25.2500 | 24.9700 | 24.9700 | +26.623% | 3 | 86 | -86.584% |
| 2026-04-30 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | -7.025% | 1 | 86 | -83.012% |
| 2026-03-25 | 21.2100 | 21.2100 | 21.2100 | 21.2100 | +14.649% | 1 | 85 | -84.206% |
| 2026-03-19 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -41.083% | 1 | 85 | -81.892% |
| 2026-03-12 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +6.441% | 1 | 86 | -89.331% |
| 2026-02-20 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +20.654% | 1 | 85 | -88.644% |
| 2026-02-19 | 24.1000 | 24.4500 | 24.1000 | 24.4500 | -4.492% | 2 | 84 | -86.299% |
| 2026-02-10 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -22.542% | 1 | 84 | -86.914% |
| 2026-02-03 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | +22.407% | 1 | 85 | -89.864% |
| 2026-02-02 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -8.784% | 1 | 86 | -87.593% |
| 2026-01-30 | 42.6000 | 42.6000 | 29.6000 | 29.6000 | -45.012% | 7 | 85 | -88.682% |
| 2026-01-29 | 58.2700 | 58.2700 | 52.2500 | 53.8300 | +7.962% | 65 | 78 | -93.777% |
| 2026-01-26 | 49.8600 | 49.8600 | 49.8600 | 49.8600 | +37.735% | 5 | 81 | -93.281% |
| 2026-01-20 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +33.088% | 1 | 86 | -90.746% |
| 2026-01-06 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +23.636% | 1 | 87 | -87.684% |
| 2026-01-05 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +15.304% | 1 | 31 | -84.773% |
| 2025-12-31 | 19.0900 | 19.0900 | 19.0500 | 19.0800 | -1.700% | 60 | 31 | -82.442% |
| 2025-12-29 | 20.1100 | 20.1100 | 19.4100 | 19.4100 | -15.609% | 9 | 31 | -82.741% |
| 2025-12-26 | 22.5000 | 23.0000 | 22.5000 | 23.0000 | +26.722% | 8 | 25 | -85.435% |
| 2025-12-24 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +11.692% | 2 | 32 | -81.543% |
| 2025-12-22 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +24.046% | 1 | 32 | -79.385% |
| 2025-12-15 | 12.7000 | 13.1000 | 12.7000 | 13.1000 | +13.420% | 3 | 33 | -74.427% |
| 2025-12-12 | 12.7500 | 12.7500 | 11.5500 | 11.5500 | -2.778% | 9 | 32 | -70.996% |
| 2025-12-10 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +4.211% | 1 | 28 | -71.801% |
| 2025-12-09 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +24.454% | 2 | 27 | -70.614% |
| 2025-12-04 | 9.3500 | 9.3500 | 9.1600 | 9.1600 | -19.649% | 8 | 27 | -63.428% |
| 2025-12-01 | 11.6800 | 11.6800 | 11.4000 | 11.4000 | +90.000% | 16 | 23 | -70.614% |
| 2025-11-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +23.711% | 5 | 4 | -44.167% |
| 2025-11-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.042% | 2 | 4 | -30.928% |
| 2025-11-04 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 3 | 3 | -30.208% |