SLV270617C00062000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.0100 | 2.0100 | 1.9300 | 1.9400 | +2.646% | 3 | 1,659 | 0.000% |
| 2026-10-30 | 1.9300 | 1.9300 | 1.8500 | 1.8900 | -14.091% | 21 | 1,659 | +2.646% |
| 2026-10-29 | 2.2800 | 2.2800 | 2.2000 | 2.2000 | -15.709% | 4 | 1,659 | -11.818% |
| 2026-10-27 | 2.5700 | 2.6700 | 2.5700 | 2.6100 | -0.382% | 18 | 1,665 | -25.670% |
| 2026-10-23 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | -3.676% | 12 | 1,693 | -25.954% |
| 2026-10-22 | 2.7300 | 2.7500 | 2.7200 | 2.7200 | -20.700% | 404 | 2,023 | -28.676% |
| 2026-10-20 | 3.3500 | 3.4300 | 3.3500 | 3.4300 | +3.939% | 46 | 2,057 | -43.440% |
| 2026-10-19 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -7.042% | 6 | 2,063 | -41.212% |
| 2026-10-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +2.011% | 6 | 2,057 | -45.352% |
| 2026-10-15 | 3.2500 | 3.5000 | 3.2500 | 3.4800 | +16.779% | 102 | 1,956 | -44.253% |
| 2026-10-14 | 3.1500 | 3.1500 | 2.9800 | 2.9800 | -23.590% | 22 | 1,954 | -34.899% |
| 2026-10-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -11.964% | 2 | 1,954 | -50.256% |
| 2026-10-09 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +10.750% | 2 | 1,957 | -56.208% |
| 2026-10-08 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -6.977% | 3 | 1,959 | -51.500% |
| 2026-10-07 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -2.494% | 2 | 1,959 | -54.884% |
| 2026-10-02 | 5.0000 | 5.0000 | 4.4000 | 4.4100 | -7.158% | 260 | 1,996 | -56.009% |
| 2026-09-30 | 5.1800 | 5.1800 | 4.7500 | 4.7500 | -7.946% | 363 | 1,995 | -59.158% |
| 2026-09-29 | 5.2500 | 5.2500 | 5.1500 | 5.1600 | -2.457% | 410 | 1,597 | -62.403% |
| 2026-09-28 | 5.5500 | 5.5500 | 5.2900 | 5.2900 | -19.237% | 18 | 1,590 | -63.327% |
| 2026-09-24 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -9.280% | 64 | 1,526 | -70.382% |
| 2026-09-23 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -15.457% | 1 | 1,526 | -73.130% |
| 2026-09-22 | 7.9500 | 8.5400 | 7.9500 | 8.5400 | +4.401% | 26 | 1,502 | -77.283% |
| 2026-09-21 | 8.6000 | 8.6000 | 8.1500 | 8.1800 | -5.434% | 8 | 1,494 | -76.284% |
| 2026-09-18 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +2.976% | 3 | 1,497 | -77.572% |
| 2026-09-17 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +4.348% | 1 | 1,498 | -76.905% |
| 2026-09-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +5.229% | 1 | 1,505 | -75.901% |
| 2026-09-14 | 7.2500 | 7.6500 | 7.2500 | 7.6500 | -4.015% | 45 | 1,530 | -74.641% |
| 2026-09-11 | 8.3000 | 8.3000 | 7.9700 | 7.9700 | +3.105% | 15 | 1,525 | -75.659% |
| 2026-09-10 | 8.1200 | 8.1200 | 7.7000 | 7.7300 | -19.479% | 154 | 1,629 | -74.903% |
| 2026-09-09 | 9.9500 | 10.2500 | 9.6000 | 9.6000 | +5.495% | 38 | 1,596 | -79.792% |
| 2026-09-08 | 8.9500 | 9.2000 | 8.9500 | 9.1000 | -7.143% | 688 | 1,596 | -78.681% |
| 2026-09-03 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +14.086% | 1 | 1,595 | -80.204% |
| 2026-09-02 | 8.6000 | 8.6000 | 8.5900 | 8.5900 | +4.121% | 2 | 1,601 | -77.416% |
| 2026-09-01 | 8.5700 | 8.5700 | 8.1700 | 8.2500 | -12.698% | 7 | 1,602 | -76.485% |
| 2026-08-28 | 12.0000 | 12.0000 | 9.4500 | 9.4500 | -14.480% | 63 | 1,624 | -79.471% |
| 2026-08-27 | 10.2000 | 11.0500 | 10.2000 | 11.0500 | +5.439% | 46 | 1,608 | -82.443% |
| 2026-08-26 | 10.5000 | 10.5200 | 10.1000 | 10.4800 | -4.292% | 73 | 1,614 | -81.489% |
| 2026-08-25 | 10.2000 | 11.0000 | 10.2000 | 10.9500 | +0.829% | 136 | 1,530 | -82.283% |
| 2026-08-24 | 11.1300 | 11.1500 | 10.6500 | 10.8600 | -1.897% | 88 | 1,448 | -82.136% |
| 2026-08-21 | 11.0700 | 11.1700 | 11.0700 | 11.0700 | +9.064% | 26 | 1,449 | -82.475% |
| 2026-08-20 | 9.5000 | 10.7000 | 9.5000 | 10.1500 | +10.929% | 60 | 1,433 | -80.887% |
| 2026-08-19 | 8.7200 | 9.1500 | 8.7200 | 9.1500 | +18.831% | 29 | 1,433 | -78.798% |
| 2026-08-18 | 7.8500 | 7.8500 | 7.7000 | 7.7000 | -14.158% | 29 | 1,432 | -74.805% |
| 2026-08-17 | 8.8500 | 8.9700 | 8.8500 | 8.9700 | +1.701% | 2 | 1,433 | -78.372% |
| 2026-08-14 | 8.6000 | 8.8200 | 8.6000 | 8.8200 | +6.265% | 3 | 1,432 | -78.005% |
| 2026-08-13 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -7.778% | 1 | 1,461 | -76.627% |
| 2026-08-12 | 9.3100 | 9.6000 | 9.0000 | 9.0000 | +1.695% | 43 | 1,447 | -78.444% |
| 2026-08-11 | 8.7000 | 8.9500 | 8.7000 | 8.8500 | -5.550% | 137 | 1,439 | -78.079% |
| 2026-08-10 | 8.2000 | 9.4000 | 8.2000 | 9.3700 | +19.363% | 17 | 1,427 | -79.296% |
| 2026-08-07 | 8.0500 | 8.0500 | 7.8500 | 7.8500 | +9.790% | 30 | 1,397 | -75.287% |
| 2026-08-06 | 6.9000 | 7.1500 | 6.9000 | 7.1500 | -3.378% | 35 | 1,397 | -72.867% |
| 2026-08-05 | 7.4500 | 7.5400 | 7.3900 | 7.4000 | +18.022% | 52 | 1,373 | -73.784% |
| 2026-08-04 | 6.2000 | 6.3200 | 6.2000 | 6.2700 | +8.854% | 44 | 1,400 | -69.059% |
| 2026-07-31 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -5.574% | 2 | 1,398 | -66.319% |
| 2026-07-30 | 6.0800 | 6.1300 | 6.0600 | 6.1000 | +9.319% | 35 | 1,401 | -68.197% |
| 2026-07-29 | 5.5600 | 5.5800 | 5.5300 | 5.5800 | -9.855% | 8 | 1,407 | -65.233% |
| 2026-07-27 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +3.339% | 1 | 1,407 | -68.659% |
| 2026-07-23 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -13.813% | 1 | 1,407 | -67.613% |
| 2026-07-22 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +8.764% | 2 | 1,405 | -72.086% |
| 2026-07-21 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +8.305% | 4 | 1,409 | -69.640% |
| 2026-07-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.065% | 1 | 1,409 | -67.119% |
| 2026-07-13 | 6.1200 | 6.1500 | 6.1100 | 6.1500 | -10.870% | 4 | 1,405 | -68.455% |
| 2026-07-10 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.954% | 4 | 1,409 | -71.884% |
| 2026-07-09 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -11.457% | 2 | 1,407 | -72.714% |
| 2026-07-06 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +7.067% | 1 | 1,407 | -75.841% |
| 2026-07-02 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +8.696% | 1 | 1,406 | -74.133% |
| 2026-06-24 | 6.3500 | 6.9000 | 6.3500 | 6.9000 | -28.125% | 34 | 1,401 | -71.884% |
| 2026-06-22 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -9.605% | 2 | 1,399 | -79.792% |
| 2026-06-18 | 10.8000 | 10.8000 | 10.6200 | 10.6200 | +0.189% | 3 | 1,401 | -81.733% |
| 2026-06-17 | 12.1000 | 12.5000 | 10.6000 | 10.6000 | -12.179% | 10 | 1,419 | -81.698% |
| 2026-06-16 | 11.8200 | 12.0700 | 11.8200 | 12.0700 | -1.147% | 43 | 1,442 | -83.927% |
| 2026-06-15 | 12.8500 | 12.8500 | 12.1300 | 12.2100 | +11.000% | 59 | 1,457 | -84.111% |
| 2026-06-12 | 11.0000 | 11.3000 | 11.0000 | 11.0000 | -0.901% | 14 | 1,465 | -82.364% |
| 2026-06-11 | 9.3600 | 11.1000 | 9.2600 | 11.1000 | +13.381% | 59 | 1,413 | -82.523% |
| 2026-06-09 | 11.3400 | 11.3400 | 9.7900 | 9.7900 | -12.197% | 1,252 | 1,360 | -80.184% |
| 2026-06-08 | 11.7500 | 11.7500 | 11.1500 | 11.1500 | -1.762% | 1,124 | 1,179 | -82.601% |
| 2026-06-05 | 13.0000 | 13.0000 | 11.3500 | 11.3500 | -22.842% | 19 | 1,163 | -82.907% |
| 2026-06-03 | 14.7100 | 14.7100 | 14.7100 | 14.7100 | -12.284% | 4 | 1,167 | -86.812% |
| 2026-05-29 | 16.7400 | 16.7700 | 16.7400 | 16.7700 | +4.421% | 7 | 1,174 | -88.432% |
| 2026-05-28 | 16.1000 | 16.1200 | 16.0600 | 16.0600 | -5.585% | 4 | 1,173 | -87.920% |
| 2026-05-26 | 17.0100 | 17.0100 | 17.0100 | 17.0100 | +2.470% | 2 | 1,175 | -88.595% |
| 2026-05-22 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +0.667% | 2 | 1,177 | -88.313% |
| 2026-05-19 | 16.6400 | 16.9900 | 16.4900 | 16.4900 | -9.146% | 321 | 893 | -88.235% |
| 2026-05-15 | 18.5000 | 18.5000 | 18.1500 | 18.1500 | -33.272% | 8 | 889 | -89.311% |
| 2026-05-13 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | +40.568% | 1 | 889 | -92.868% |
| 2026-05-07 | 20.6500 | 20.6500 | 19.3500 | 19.3500 | +25.731% | 2 | 889 | -89.974% |
| 2026-05-05 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | -6.444% | 4 | 889 | -87.394% |
| 2026-05-01 | 16.2000 | 16.4500 | 16.2000 | 16.4500 | +6.818% | 20 | 891 | -88.207% |
| 2026-04-30 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +6.501% | 1 | 891 | -87.403% |
| 2026-04-29 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | -5.490% | 1 | 890 | -86.584% |
| 2026-04-28 | 15.4500 | 15.4500 | 15.3000 | 15.3000 | -10.474% | 20 | 889 | -87.320% |
| 2026-04-27 | 17.0900 | 17.0900 | 17.0900 | 17.0900 | -5.056% | 1 | 889 | -88.648% |
| 2026-04-24 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -2.121% | 1 | 888 | -89.222% |
| 2026-04-21 | 18.1000 | 18.3900 | 18.1000 | 18.3900 | -8.507% | 3 | 886 | -89.451% |
| 2026-04-14 | 19.3800 | 20.1000 | 19.3800 | 20.1000 | +11.667% | 3 | 886 | -90.348% |
| 2026-04-13 | 17.3000 | 18.0000 | 17.2500 | 18.0000 | +2.273% | 5 | 886 | -89.222% |
| 2026-04-08 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +6.024% | 3 | 886 | -88.977% |
| 2026-03-30 | 18.6000 | 18.6000 | 16.6000 | 16.6000 | +4.010% | 3 | 886 | -88.313% |
| 2026-03-26 | 15.3100 | 15.9600 | 15.3100 | 15.9600 | -0.250% | 2 | 884 | -87.845% |
| 2026-03-20 | 14.7600 | 16.0000 | 14.7600 | 16.0000 | -1.235% | 3 | 883 | -87.875% |
| 2026-03-19 | 14.8800 | 16.5000 | 14.8800 | 16.2000 | -20.000% | 10 | 883 | -88.025% |
| 2026-03-18 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -23.786% | 2 | 882 | -90.420% |
| 2026-03-11 | 26.4500 | 26.5700 | 26.4500 | 26.5700 | -7.903% | 3 | 970 | -92.699% |
| 2026-03-02 | 31.3000 | 31.3000 | 28.8500 | 28.8500 | -13.881% | 5 | 970 | -93.276% |
| 2026-02-27 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +14.334% | 3 | 970 | -94.209% |
| 2026-02-26 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | -2.819% | 1 | 973 | -93.379% |
| 2026-02-24 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | +90.221% | 2 | 973 | -93.566% |
| 2026-02-17 | 17.1200 | 17.1200 | 15.8500 | 15.8500 | -16.754% | 17 | 971 | -87.760% |
| 2026-02-13 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | -23.840% | 1 | 969 | -89.811% |
| 2026-02-10 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -2.153% | 10 | 969 | -92.240% |
| 2026-02-09 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | -5.893% | 2 | 959 | -92.407% |
| 2026-02-03 | 27.2800 | 28.4500 | 27.1500 | 27.1500 | +19.341% | 4 | 959 | -92.855% |
| 2026-02-02 | 19.9200 | 22.7500 | 19.9200 | 22.7500 | -13.234% | 3,220 | 957 | -91.473% |
| 2026-01-30 | 33.6300 | 33.6300 | 23.5300 | 26.2200 | -46.490% | 17 | 3,239 | -92.601% |
| 2026-01-29 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | +0.082% | 3 | 3,242 | -96.041% |
| 2026-01-28 | 48.9600 | 48.9600 | 48.9600 | 48.9600 | +8.079% | 1 | 3,242 | -96.038% |
| 2026-01-27 | 41.4000 | 45.3000 | 41.4000 | 45.3000 | +2.558% | 108 | 3,241 | -95.717% |
| 2026-01-26 | 46.0000 | 51.5000 | 44.1700 | 44.1700 | +18.514% | 19 | 3,241 | -95.608% |
| 2026-01-23 | 37.2700 | 37.2700 | 37.2700 | 37.2700 | +21.401% | 16 | 3,240 | -94.795% |
| 2026-01-21 | 30.8000 | 30.8000 | 30.3000 | 30.7000 | +3.367% | 3,225 | 3,240 | -93.681% |
| 2026-01-16 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | +4.762% | 1 | 304 | -93.468% |
| 2026-01-15 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +9.375% | 5 | 304 | -93.157% |
| 2026-01-13 | 25.9200 | 25.9200 | 25.9200 | 25.9200 | +36.063% | 16 | 309 | -92.515% |
| 2026-01-07 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -11.313% | 1 | 301 | -89.816% |
| 2026-01-06 | 21.4800 | 21.4800 | 21.4800 | 21.4800 | +37.252% | 10 | 300 | -90.968% |
| 2026-01-02 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +4.333% | 1 | 295 | -87.604% |
| 2025-12-31 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.413% | 3 | 295 | -87.067% |
| 2025-12-29 | 15.5900 | 15.6100 | 15.5200 | 15.5300 | -23.686% | 16 | 295 | -87.508% |
| 2025-12-26 | 19.6000 | 20.3500 | 17.9300 | 20.3500 | +38.435% | 7 | 294 | -90.467% |
| 2025-12-23 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +20.690% | 1 | 292 | -86.803% |
| 2025-12-22 | 13.1700 | 13.5000 | 12.1800 | 12.1800 | -1.774% | 19 | 293 | -84.072% |
| 2025-12-19 | 12.2000 | 12.4000 | 12.2000 | 12.4000 | +12.830% | 103 | 286 | -84.355% |
| 2025-12-17 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +8.383% | 1 | 185 | -82.348% |
| 2025-12-11 | 10.0400 | 10.1400 | 10.0400 | 10.1400 | +17.770% | 3 | 184 | -80.868% |
| 2025-12-03 | 8.6000 | 8.7100 | 8.4500 | 8.6100 | 0.000% | 335 | 181 | -77.468% |