SLV270617C00064000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | +3.550% | 7 | 895 | 0.000% |
| 2026-10-30 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -15.500% | 34 | 929 | +3.550% |
| 2026-10-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.111% | 1 | 928 | -12.500% |
| 2026-10-26 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -5.462% | 4 | 932 | -22.222% |
| 2026-10-22 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -20.667% | 1 | 932 | -26.471% |
| 2026-10-21 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 5 | 927 | -41.667% |
| 2026-10-20 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | 0.000% | 11 | 917 | -41.667% |
| 2026-10-19 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -1.639% | 2 | 915 | -41.667% |
| 2026-10-15 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.819% | 3 | 915 | -42.623% |
| 2026-10-13 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | -8.800% | 5 | 910 | -48.830% |
| 2026-10-12 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -4.580% | 1 | 910 | -53.333% |
| 2026-10-09 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | +8.864% | 3 | 907 | -55.471% |
| 2026-10-08 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -14.048% | 8 | 907 | -51.524% |
| 2026-10-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -7.080% | 1 | 907 | -58.333% |
| 2026-10-02 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +1.573% | 100 | 1,007 | -61.283% |
| 2026-10-01 | 4.3200 | 4.4500 | 4.3200 | 4.4500 | -7.292% | 101 | 946 | -60.674% |
| 2026-09-28 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -21.311% | 6 | 941 | -63.542% |
| 2026-09-25 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.498% | 1 | 940 | -71.311% |
| 2026-09-24 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -8.939% | 20 | 940 | -70.882% |
| 2026-09-23 | 6.6200 | 6.6200 | 6.5100 | 6.6000 | -16.456% | 3 | 940 | -73.485% |
| 2026-09-22 | 7.2500 | 7.9000 | 7.2500 | 7.9000 | +2.332% | 6 | 936 | -77.848% |
| 2026-09-17 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | +9.504% | 1 | 935 | -77.332% |
| 2026-09-15 | 6.9500 | 7.0500 | 6.9500 | 7.0500 | -18.497% | 10 | 935 | -75.177% |
| 2026-09-03 | 8.5100 | 8.6500 | 8.5100 | 8.6500 | +8.125% | 2 | 936 | -79.769% |
| 2026-09-02 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.542% | 3 | 937 | -78.125% |
| 2026-08-31 | 8.6000 | 8.6000 | 8.5600 | 8.5600 | -4.783% | 4 | 937 | -79.556% |
| 2026-08-28 | 11.2800 | 11.2800 | 8.9900 | 8.9900 | -6.549% | 316 | 908 | -80.534% |
| 2026-08-27 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -0.825% | 1 | 907 | -81.809% |
| 2026-08-26 | 9.5700 | 9.7000 | 9.5700 | 9.7000 | -5.366% | 26 | 882 | -81.959% |
| 2026-08-21 | 10.3500 | 10.4500 | 10.0000 | 10.2500 | +9.043% | 29 | 882 | -82.927% |
| 2026-08-20 | 9.6500 | 9.6500 | 9.3500 | 9.4000 | +9.813% | 9 | 890 | -81.383% |
| 2026-08-19 | 8.3500 | 8.5600 | 8.3500 | 8.5600 | +17.260% | 5 | 895 | -79.556% |
| 2026-08-18 | 7.3700 | 7.3700 | 7.3000 | 7.3000 | -12.888% | 19 | 894 | -76.027% |
| 2026-08-17 | 8.3000 | 8.3800 | 8.3000 | 8.3800 | +5.409% | 216 | 786 | -79.117% |
| 2026-08-14 | 8.0500 | 8.1800 | 7.9500 | 7.9500 | 0.000% | 315 | 920 | -77.987% |
| 2026-08-13 | 7.9500 | 8.2000 | 7.9500 | 7.9500 | -8.830% | 253 | 891 | -77.987% |
| 2026-08-10 | 8.2500 | 8.7200 | 8.2500 | 8.7200 | +25.468% | 25 | 888 | -79.931% |
| 2026-08-05 | 6.9200 | 7.0400 | 6.9200 | 6.9500 | +33.654% | 8 | 888 | -74.820% |
| 2026-07-31 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -4.936% | 2 | 889 | -66.346% |
| 2026-07-30 | 5.4000 | 5.4700 | 5.4000 | 5.4700 | -0.545% | 3 | 888 | -68.007% |
| 2026-07-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -13.112% | 50 | 838 | -68.182% |
| 2026-07-22 | 6.2400 | 6.7400 | 6.2400 | 6.3300 | +8.390% | 1,222 | 491 | -72.354% |
| 2026-07-21 | 5.8100 | 5.8400 | 5.8100 | 5.8400 | +10.189% | 176 | 406 | -70.034% |
| 2026-07-20 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | +3.718% | 4 | 406 | -66.981% |
| 2026-07-17 | 5.1000 | 5.1100 | 5.1000 | 5.1100 | -9.558% | 3 | 406 | -65.753% |
| 2026-07-13 | 5.7200 | 5.7200 | 5.6500 | 5.6500 | -12.539% | 7 | 408 | -69.027% |
| 2026-07-09 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +7.667% | 4 | 408 | -72.910% |
| 2026-06-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 5 | 408 | -70.833% |
| 2026-06-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +3.478% | 1 | 409 | -70.588% |
| 2026-06-24 | 6.2000 | 6.2000 | 5.7500 | 5.7500 | -19.355% | 12 | 418 | -69.565% |
| 2026-06-23 | 7.5200 | 7.5200 | 7.1200 | 7.1300 | -19.344% | 201 | 418 | -75.456% |
| 2026-06-22 | 8.8500 | 8.8500 | 8.8400 | 8.8400 | -4.432% | 48 | 418 | -80.204% |
| 2026-06-18 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -19.705% | 3 | 421 | -81.081% |
| 2026-06-17 | 11.3700 | 11.5200 | 11.3700 | 11.5200 | +1.947% | 20 | 421 | -84.809% |
| 2026-06-16 | 11.3500 | 11.3500 | 11.3000 | 11.3000 | -1.051% | 16 | 420 | -84.513% |
| 2026-06-15 | 11.9400 | 11.9400 | 11.4200 | 11.4200 | +10.766% | 39 | 399 | -84.676% |
| 2026-06-11 | 8.7700 | 10.3100 | 8.7700 | 10.3100 | +12.309% | 309 | 598 | -83.026% |
| 2026-06-09 | 9.1500 | 9.2000 | 9.0500 | 9.1800 | -15.314% | 9 | 596 | -80.937% |
| 2026-06-08 | 10.6500 | 10.8400 | 10.6500 | 10.8400 | -2.780% | 427 | 383 | -83.856% |
| 2026-06-05 | 11.8000 | 11.8000 | 11.1500 | 11.1500 | -19.027% | 8 | 383 | -84.305% |
| 2026-06-03 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -11.390% | 3 | 380 | -87.291% |
| 2026-05-29 | 15.6000 | 15.6000 | 15.5400 | 15.5400 | +4.858% | 3 | 381 | -88.739% |
| 2026-05-27 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | -6.792% | 1 | 381 | -88.192% |
| 2026-05-19 | 15.8900 | 15.9000 | 15.8000 | 15.9000 | -12.924% | 8 | 376 | -88.994% |
| 2026-05-18 | 18.2600 | 18.2600 | 18.2600 | 18.2600 | +4.642% | 1 | 377 | -90.416% |
| 2026-05-15 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -21.749% | 1 | 377 | -89.971% |
| 2026-05-14 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -11.858% | 4 | 377 | -92.152% |
| 2026-05-13 | 25.2700 | 25.3000 | 25.2700 | 25.3000 | +9.761% | 2 | 379 | -93.083% |
| 2026-05-12 | 23.0700 | 23.0700 | 23.0500 | 23.0500 | -3.718% | 37 | 342 | -92.408% |
| 2026-05-11 | 23.6000 | 24.0000 | 23.6000 | 23.9400 | +23.721% | 4 | 342 | -92.690% |
| 2026-05-08 | 19.6000 | 19.6000 | 19.3500 | 19.3500 | -1.023% | 3 | 343 | -90.956% |
| 2026-05-07 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +15.203% | 10 | 343 | -91.049% |
| 2026-05-06 | 16.8000 | 16.9700 | 16.8000 | 16.9700 | +6.062% | 14 | 348 | -89.688% |
| 2026-05-01 | 16.1000 | 16.1000 | 16.0000 | 16.0000 | +9.815% | 6 | 350 | -89.063% |
| 2026-04-30 | 14.5700 | 14.5700 | 14.5700 | 14.5700 | +8.731% | 2 | 350 | -87.989% |
| 2026-04-29 | 13.5500 | 13.7000 | 13.3700 | 13.4000 | -6.750% | 150 | 350 | -86.940% |
| 2026-04-28 | 14.2700 | 14.3700 | 14.2700 | 14.3700 | -26.308% | 4 | 206 | -87.822% |
| 2026-04-15 | 19.2200 | 19.5000 | 19.2200 | 19.5000 | +21.118% | 2 | 202 | -91.026% |
| 2026-04-07 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | -13.765% | 1 | 203 | -89.130% |
| 2026-03-31 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | +28.052% | 1 | 203 | -90.627% |
| 2026-03-27 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +2.101% | 3 | 203 | -87.997% |
| 2026-03-26 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -4.161% | 1 | 203 | -87.745% |
| 2026-03-20 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +5.824% | 2 | 202 | -88.255% |
| 2026-03-19 | 14.4700 | 14.4700 | 14.0100 | 14.0800 | -56.341% | 3 | 200 | -87.571% |
| 2026-02-27 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | +73.854% | 1 | 206 | -94.574% |
| 2026-02-13 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +6.000% | 1 | 206 | -90.566% |
| 2026-02-12 | 24.6500 | 24.6500 | 17.5000 | 17.5000 | -28.513% | 29 | 206 | -90.000% |
| 2026-02-09 | 24.3300 | 24.4800 | 24.3300 | 24.4800 | +26.643% | 5 | 211 | -92.851% |
| 2026-02-06 | 18.6700 | 19.3300 | 18.6700 | 19.3300 | -5.569% | 2 | 208 | -90.947% |
| 2026-02-05 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | -26.287% | 1 | 207 | -91.451% |
| 2026-02-03 | 27.4000 | 27.7700 | 27.4000 | 27.7700 | +33.702% | 2 | 206 | -93.698% |
| 2026-02-02 | 19.2000 | 20.7700 | 19.2000 | 20.7700 | -42.225% | 27 | 204 | -91.574% |
| 2026-01-30 | 35.9500 | 35.9500 | 35.9500 | 35.9500 | -14.931% | 1 | 186 | -95.132% |
| 2026-01-27 | 43.0000 | 43.0000 | 42.0000 | 42.2600 | +27.867% | 10 | 187 | -95.859% |
| 2026-01-23 | 33.0500 | 33.0500 | 33.0500 | 33.0500 | +4.259% | 5 | 183 | -94.705% |
| 2026-01-20 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +14.523% | 4 | 183 | -94.479% |
| 2026-01-15 | 27.6800 | 27.6800 | 27.6800 | 27.6800 | -8.797% | 2 | 179 | -93.678% |
| 2026-01-14 | 28.0800 | 30.3500 | 28.0800 | 30.3500 | +17.408% | 15 | 181 | -94.234% |
| 2026-01-13 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +8.069% | 10 | 186 | -93.230% |
| 2026-01-12 | 24.0500 | 24.0500 | 23.9200 | 23.9200 | +16.117% | 2 | 176 | -92.684% |
| 2026-01-06 | 21.1000 | 21.1700 | 20.2600 | 20.6000 | +39.661% | 5 | 178 | -91.505% |
| 2026-01-02 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -6.646% | 4 | 177 | -88.136% |
| 2025-12-29 | 15.3500 | 15.8500 | 15.3500 | 15.8000 | -18.346% | 16 | 181 | -88.924% |
| 2025-12-26 | 18.3000 | 19.3500 | 18.3000 | 19.3500 | +32.534% | 5 | 169 | -90.956% |
| 2025-12-24 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +4.510% | 4 | 161 | -88.014% |
| 2025-12-23 | 12.6000 | 14.3000 | 12.6000 | 13.9700 | +14.508% | 159 | 161 | -87.473% |
| 2025-12-22 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +6.924% | 1 | 9 | -85.656% |
| 2025-12-19 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +7.338% | 1 | 9 | -84.663% |
| 2025-12-18 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | 0.000% | 8 | 8 | -83.537% |