SLV270617C00058000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -28.182% | 1 | 994 | 0.000% |
| 2026-10-26 | 3.1500 | 3.3000 | 3.1500 | 3.3000 | -2.367% | 8 | 991 | -28.182% |
| 2026-10-23 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -2.029% | 4 | 987 | -29.882% |
| 2026-10-22 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -21.591% | 1 | 988 | -31.304% |
| 2026-10-19 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.852% | 8 | 988 | -46.136% |
| 2026-10-16 | 4.3500 | 4.3500 | 4.3200 | 4.3200 | +10.769% | 15 | 994 | -45.139% |
| 2026-10-14 | 4.2600 | 4.2600 | 3.9000 | 3.9000 | -28.309% | 2 | 993 | -39.231% |
| 2026-10-12 | 5.4000 | 5.4500 | 5.4000 | 5.4400 | -3.717% | 360 | 813 | -56.434% |
| 2026-10-09 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +3.102% | 60 | 753 | -58.053% |
| 2026-10-07 | 5.3700 | 5.4800 | 5.3700 | 5.4800 | -9.121% | 20 | 761 | -56.752% |
| 2026-10-05 | 6.1200 | 6.1200 | 6.0100 | 6.0300 | +0.668% | 10 | 760 | -60.697% |
| 2026-09-30 | 6.0600 | 6.0600 | 5.9900 | 5.9900 | -8.550% | 20 | 749 | -60.434% |
| 2026-09-29 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -1.946% | 1 | 749 | -63.817% |
| 2026-09-28 | 6.8000 | 6.8200 | 6.6800 | 6.6800 | -19.030% | 4 | 749 | -64.521% |
| 2026-09-25 | 7.9500 | 8.2500 | 7.9500 | 8.2500 | +3.774% | 6 | 744 | -71.273% |
| 2026-09-24 | 7.9500 | 8.1100 | 7.8500 | 7.9500 | -8.621% | 19 | 739 | -70.189% |
| 2026-09-23 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -11.043% | 5 | 739 | -72.759% |
| 2026-09-17 | 10.0000 | 10.0500 | 9.7800 | 9.7800 | +12.414% | 37 | 756 | -75.767% |
| 2026-09-16 | 9.4300 | 9.4300 | 8.7000 | 8.7000 | -2.247% | 10 | 748 | -72.759% |
| 2026-09-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +4.094% | 1 | 748 | -73.371% |
| 2026-09-14 | 8.7000 | 8.7000 | 8.5500 | 8.5500 | -8.360% | 11 | 747 | -72.281% |
| 2026-09-11 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | +1.967% | 1 | 746 | -74.598% |
| 2026-09-10 | 9.7500 | 9.7500 | 9.1500 | 9.1500 | -19.525% | 154 | 644 | -74.098% |
| 2026-09-09 | 11.2900 | 11.8700 | 11.2900 | 11.3700 | +6.761% | 14 | 639 | -79.156% |
| 2026-09-04 | 10.7000 | 10.7000 | 10.6500 | 10.6500 | -5.165% | 3 | 637 | -77.746% |
| 2026-09-03 | 10.7000 | 11.2300 | 10.7000 | 11.2300 | +9.029% | 2 | 638 | -78.896% |
| 2026-09-02 | 10.2000 | 10.3000 | 10.2000 | 10.3000 | +7.292% | 21 | 638 | -76.990% |
| 2026-09-01 | 9.9000 | 10.1100 | 9.6000 | 9.6000 | -11.765% | 5 | 634 | -75.313% |
| 2026-08-31 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -9.333% | 1 | 633 | -78.217% |
| 2026-08-25 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -3.226% | 10 | 634 | -80.250% |
| 2026-08-24 | 12.6000 | 12.6100 | 12.4000 | 12.4000 | -3.049% | 3 | 636 | -80.887% |
| 2026-08-21 | 12.9000 | 13.1000 | 12.6000 | 12.7900 | +7.660% | 5 | 637 | -81.470% |
| 2026-08-20 | 11.1000 | 11.8800 | 11.1000 | 11.8800 | +17.624% | 13 | 650 | -80.051% |
| 2026-08-19 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +9.783% | 1 | 650 | -76.535% |
| 2026-08-18 | 9.9000 | 9.9000 | 9.2000 | 9.2000 | -13.208% | 2 | 649 | -74.239% |
| 2026-08-17 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +7.071% | 1 | 648 | -77.642% |
| 2026-08-14 | 9.9300 | 9.9300 | 9.9000 | 9.9000 | -3.036% | 2 | 647 | -76.061% |
| 2026-08-13 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | -6.416% | 1 | 647 | -76.787% |
| 2026-08-12 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +5.615% | 10 | 637 | -78.277% |
| 2026-08-11 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -3.005% | 10 | 637 | -77.057% |
| 2026-08-10 | 10.3700 | 10.6500 | 10.3700 | 10.6500 | +13.298% | 4 | 638 | -77.746% |
| 2026-08-07 | 9.9000 | 9.9000 | 9.4000 | 9.4000 | +7.429% | 14 | 627 | -74.787% |
| 2026-08-05 | 9.0500 | 9.0500 | 8.6800 | 8.7500 | +26.812% | 24 | 608 | -72.914% |
| 2026-07-30 | 6.9600 | 6.9600 | 6.9000 | 6.9000 | -6.504% | 2 | 607 | -65.652% |
| 2026-07-27 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -0.539% | 1 | 607 | -67.886% |
| 2026-07-24 | 7.2900 | 7.4200 | 7.2900 | 7.4200 | -12.706% | 300 | 543 | -68.059% |
| 2026-07-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +10.966% | 1 | 542 | -72.118% |
| 2026-07-21 | 7.6500 | 7.6700 | 7.6500 | 7.6600 | +15.535% | 3 | 540 | -69.060% |
| 2026-07-20 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +2.473% | 1 | 541 | -64.253% |
| 2026-07-16 | 6.2500 | 6.5700 | 6.2500 | 6.4700 | -6.906% | 677 | 399 | -63.369% |
| 2026-07-13 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -16.766% | 1 | 398 | -65.899% |
| 2026-07-09 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -8.942% | 1 | 397 | -71.617% |
| 2026-07-06 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | +5.402% | 1 | 397 | -74.155% |
| 2026-07-01 | 8.1000 | 8.7000 | 8.1000 | 8.7000 | +6.098% | 179 | 710 | -72.759% |
| 2026-06-30 | 7.9600 | 8.4300 | 7.9500 | 8.2000 | +10.811% | 512 | 498 | -71.098% |
| 2026-06-29 | 7.4100 | 7.4100 | 7.4000 | 7.4000 | -8.075% | 122 | 406 | -67.973% |
| 2026-06-26 | 8.0300 | 8.0500 | 8.0200 | 8.0500 | +5.782% | 160 | 383 | -70.559% |
| 2026-06-25 | 7.6000 | 7.9800 | 7.4000 | 7.6100 | -1.425% | 1,339 | 310 | -68.857% |
| 2026-06-24 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -13.258% | 2 | 310 | -69.301% |
| 2026-06-23 | 9.2500 | 9.4000 | 8.9000 | 8.9000 | -23.605% | 4 | 310 | -73.371% |
| 2026-06-18 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -19.097% | 7 | 303 | -79.657% |
| 2026-06-15 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +13.386% | 1 | 304 | -83.542% |
| 2026-06-11 | 10.6000 | 12.7000 | 10.5200 | 12.7000 | +13.393% | 17 | 290 | -81.339% |
| 2026-06-10 | 10.9300 | 11.5500 | 10.9300 | 11.2000 | -2.183% | 13 | 286 | -78.839% |
| 2026-06-09 | 11.7100 | 11.7400 | 11.2300 | 11.4500 | -11.446% | 18 | 276 | -79.301% |
| 2026-06-08 | 12.8200 | 12.9300 | 12.8200 | 12.9300 | +0.233% | 86 | 236 | -81.671% |
| 2026-06-05 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -35.500% | 1 | 235 | -81.628% |
| 2026-05-15 | 20.0000 | 20.5000 | 20.0000 | 20.0000 | +0.402% | 3 | 235 | -88.150% |
| 2026-05-06 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | +17.176% | 1 | 235 | -88.102% |
| 2026-05-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -20.300% | 1 | 235 | -86.059% |
| 2026-04-22 | 21.3300 | 21.3300 | 21.3300 | 21.3300 | +6.650% | 1 | 235 | -88.889% |
| 2026-04-10 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +11.545% | 1 | 235 | -88.150% |
| 2026-03-20 | 17.9300 | 17.9300 | 17.9300 | 17.9300 | -14.456% | 1 | 235 | -86.782% |
| 2026-03-18 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | -11.561% | 1 | 235 | -88.693% |
| 2026-03-17 | 23.3500 | 23.7000 | 23.3500 | 23.7000 | -6.287% | 2 | 234 | -90.000% |
| 2026-03-16 | 25.2900 | 25.2900 | 25.2900 | 25.2900 | -11.263% | 1 | 234 | -90.629% |
| 2026-03-11 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -15.505% | 30 | 234 | -91.684% |
| 2026-02-25 | 33.7300 | 33.7300 | 33.7300 | 33.7300 | +19.187% | 1 | 234 | -92.974% |
| 2026-02-03 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +0.319% | 3 | 234 | -91.625% |
| 2026-01-30 | 31.7500 | 31.7500 | 28.2100 | 28.2100 | -45.223% | 2 | 234 | -91.599% |
| 2026-01-28 | 50.0000 | 51.5000 | 50.0000 | 51.5000 | +8.421% | 11 | 234 | -95.398% |
| 2026-01-26 | 52.0000 | 52.0000 | 47.5000 | 47.5000 | +20.253% | 2 | 234 | -95.011% |
| 2026-01-23 | 37.2500 | 39.5000 | 37.2500 | 39.5000 | +17.805% | 4 | 234 | -94.000% |
| 2026-01-21 | 33.5300 | 33.5300 | 33.5300 | 33.5300 | +14.711% | 2 | 234 | -92.932% |
| 2026-01-16 | 29.2300 | 29.2300 | 29.2300 | 29.2300 | -8.656% | 1 | 235 | -91.892% |
| 2026-01-14 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +34.454% | 1 | 235 | -92.594% |
| 2026-01-06 | 23.0000 | 23.9700 | 23.0000 | 23.8000 | +19.000% | 22 | 235 | -90.042% |
| 2026-01-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +17.647% | 1 | 243 | -88.150% |
| 2025-12-31 | 18.5000 | 18.5000 | 17.0000 | 17.0000 | -19.048% | 6 | 243 | -86.059% |
| 2025-12-30 | 20.5000 | 21.0000 | 20.5000 | 21.0000 | +13.514% | 11 | 243 | -88.714% |
| 2025-12-29 | 18.0000 | 18.5000 | 18.0000 | 18.5000 | -12.239% | 3 | 244 | -87.189% |
| 2025-12-26 | 20.0000 | 21.0800 | 20.0000 | 21.0800 | +32.913% | 2 | 242 | -88.757% |
| 2025-12-24 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | +5.733% | 1 | 242 | -85.057% |
| 2025-12-23 | 15.5000 | 15.7000 | 15.0000 | 15.0000 | +5.263% | 50 | 242 | -84.200% |
| 2025-12-22 | 14.6400 | 14.6400 | 14.0600 | 14.2500 | +9.700% | 4 | 209 | -83.368% |
| 2025-12-17 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | +19.174% | 1 | 206 | -81.755% |
| 2025-12-16 | 11.4500 | 11.4500 | 10.9000 | 10.9000 | -5.217% | 4 | 207 | -78.257% |
| 2025-12-15 | 11.7600 | 11.7600 | 11.5000 | 11.5000 | +4.545% | 5 | 206 | -79.391% |
| 2025-12-12 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.509% | 10 | 203 | -78.455% |
| 2025-12-11 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +1.786% | 1 | 203 | -79.211% |
| 2025-12-09 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +26.411% | 1 | 203 | -78.839% |
| 2025-12-08 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +8.049% | 2 | 203 | -73.251% |
| 2025-12-04 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -15.026% | 5 | 202 | -71.098% |
| 2025-12-03 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +93.000% | 2 | 202 | -75.440% |
| 2025-11-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 1 | 201 | -52.600% |
| 2025-11-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 1 | 200 | -57.679% |
| 2025-11-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.000% | 1 | 200 | -56.909% |
| 2025-11-12 | 6.7500 | 6.7500 | 6.2500 | 6.2500 | +50.602% | 76 | 200 | -62.080% |
| 2025-11-05 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +1.220% | 1 | 130 | -42.892% |
| 2025-11-04 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -29.915% | 2 | 130 | -42.195% |
| 2025-10-17 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +50.000% | 3 | 128 | -59.487% |
| 2025-09-29 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 126 | 125 | -39.231% |