SLV270617C00068000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.4200 | 1.4200 | 1.3800 | 1.3800 | +5.344% | 3 | 2,250 | 0.000% |
| 2026-10-30 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | -15.484% | 4 | 2,249 | +5.344% |
| 2026-10-29 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | -16.216% | 21 | 2,248 | -10.968% |
| 2026-10-27 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +3.352% | 1 | 2,247 | -25.405% |
| 2026-10-26 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -1.648% | 1 | 2,246 | -22.905% |
| 2026-10-23 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -3.704% | 2 | 2,244 | -24.176% |
| 2026-10-22 | 1.9100 | 1.9100 | 1.8900 | 1.8900 | -18.534% | 4 | 2,241 | -26.984% |
| 2026-10-21 | 2.2800 | 2.3200 | 2.2800 | 2.3200 | -2.521% | 13 | 2,242 | -40.517% |
| 2026-10-20 | 2.3400 | 2.3800 | 2.3300 | 2.3800 | +2.146% | 4 | 2,239 | -42.017% |
| 2026-10-19 | 2.4300 | 2.4300 | 2.2700 | 2.3300 | -1.688% | 13 | 2,239 | -40.773% |
| 2026-10-15 | 2.2600 | 2.3700 | 2.2600 | 2.3700 | +14.493% | 3 | 2,238 | -41.772% |
| 2026-10-14 | 2.2300 | 2.2600 | 2.0700 | 2.0700 | -23.048% | 6 | 2,237 | -33.333% |
| 2026-10-13 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | -3.929% | 2 | 2,236 | -48.699% |
| 2026-10-08 | 2.8400 | 2.8400 | 2.7300 | 2.8000 | -8.197% | 116 | 2,193 | -50.714% |
| 2026-10-07 | 3.0100 | 3.1000 | 3.0100 | 3.0500 | -13.105% | 12 | 2,198 | -54.754% |
| 2026-10-06 | 3.3700 | 3.5100 | 3.3700 | 3.5100 | +0.286% | 13 | 2,206 | -60.684% |
| 2026-10-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.375% | 1 | 2,205 | -60.571% |
| 2026-10-02 | 3.6500 | 3.6500 | 3.2000 | 3.2000 | -9.859% | 2 | 2,203 | -56.875% |
| 2026-10-01 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.826% | 10 | 2,193 | -61.127% |
| 2026-09-29 | 3.8000 | 3.8500 | 3.7000 | 3.7300 | -10.337% | 7 | 2,190 | -63.003% |
| 2026-09-28 | 4.0900 | 4.1600 | 4.0900 | 4.1600 | -15.275% | 5 | 2,189 | -66.827% |
| 2026-09-25 | 4.8200 | 4.9100 | 4.8200 | 4.9100 | -1.800% | 4 | 2,191 | -71.894% |
| 2026-09-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -7.407% | 2 | 2,190 | -72.400% |
| 2026-09-23 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -17.683% | 6 | 2,193 | -74.444% |
| 2026-09-22 | 6.0100 | 6.6000 | 5.9500 | 6.5600 | +3.307% | 18 | 2,175 | -78.963% |
| 2026-09-21 | 6.5500 | 6.5500 | 6.3200 | 6.3500 | -1.550% | 11 | 2,184 | -78.268% |
| 2026-09-18 | 6.7500 | 6.7500 | 6.4500 | 6.4500 | -4.727% | 4 | 2,183 | -78.605% |
| 2026-09-17 | 6.6500 | 6.7700 | 6.6500 | 6.7700 | +20.677% | 3 | 2,184 | -79.616% |
| 2026-09-16 | 6.2000 | 6.2000 | 5.6100 | 5.6100 | -6.500% | 12 | 2,190 | -75.401% |
| 2026-09-15 | 5.7500 | 6.0000 | 5.7500 | 6.0000 | +5.820% | 3 | 2,188 | -77.000% |
| 2026-09-14 | 5.7200 | 5.7200 | 5.6700 | 5.6700 | -8.104% | 6 | 2,192 | -75.661% |
| 2026-09-11 | 6.6400 | 6.6400 | 6.1500 | 6.1700 | +1.983% | 17 | 2,205 | -77.634% |
| 2026-09-10 | 6.5800 | 6.5800 | 6.0500 | 6.0500 | -20.915% | 3,825 | 3,951 | -77.190% |
| 2026-09-09 | 7.8000 | 8.2000 | 7.3000 | 7.6500 | +7.595% | 3,906 | 2,023 | -81.961% |
| 2026-09-08 | 7.1500 | 7.3000 | 6.9500 | 7.1100 | -0.559% | 3,673 | 3,832 | -80.591% |
| 2026-09-04 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -9.494% | 2 | 3,832 | -80.699% |
| 2026-09-03 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +18.797% | 1 | 3,832 | -82.532% |
| 2026-09-01 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -9.892% | 10 | 3,832 | -79.248% |
| 2026-08-31 | 7.3100 | 7.3800 | 7.3100 | 7.3800 | -2.510% | 200 | 4,032 | -81.301% |
| 2026-08-28 | 8.2000 | 8.2000 | 7.5000 | 7.5700 | -15.982% | 50 | 4,042 | -81.770% |
| 2026-08-27 | 8.9300 | 9.0100 | 8.9300 | 9.0100 | +6.501% | 201 | 3,842 | -84.684% |
| 2026-08-26 | 8.4600 | 8.4600 | 8.4600 | 8.4600 | +5.093% | 10 | 3,832 | -83.688% |
| 2026-08-25 | 8.2000 | 8.2000 | 8.0500 | 8.0500 | -6.395% | 4 | 3,832 | -82.857% |
| 2026-08-24 | 8.7000 | 8.7000 | 8.6000 | 8.6000 | -3.911% | 3 | 3,832 | -83.953% |
| 2026-08-21 | 8.9500 | 9.0000 | 8.9500 | 8.9500 | +9.146% | 3,627 | 1,604 | -84.581% |
| 2026-08-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +10.811% | 2 | 1,606 | -83.171% |
| 2026-08-12 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +4.965% | 5 | 1,705 | -81.351% |
| 2026-08-11 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -6.992% | 2 | 1,705 | -80.426% |
| 2026-08-10 | 6.8400 | 7.5800 | 6.8400 | 7.5800 | +17.519% | 111 | 1,812 | -81.794% |
| 2026-08-07 | 6.7500 | 6.7500 | 6.4500 | 6.4500 | +9.322% | 119 | 1,697 | -78.605% |
| 2026-08-05 | 6.0500 | 6.0500 | 5.7500 | 5.9000 | +19.919% | 16 | 1,699 | -76.610% |
| 2026-08-04 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +14.153% | 1 | 1,699 | -71.951% |
| 2026-08-03 | 4.2800 | 4.3400 | 4.2500 | 4.3100 | -2.045% | 96 | 1,608 | -67.981% |
| 2026-07-28 | 4.3300 | 4.4100 | 4.3300 | 4.4000 | -20.000% | 16 | 1,597 | -68.636% |
| 2026-07-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +9.344% | 10 | 1,600 | -74.909% |
| 2026-07-21 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | +10.549% | 2 | 1,600 | -72.565% |
| 2026-07-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +5.081% | 1 | 1,599 | -69.670% |
| 2026-07-17 | 4.1500 | 4.3300 | 4.1500 | 4.3300 | -11.633% | 4 | 1,596 | -68.129% |
| 2026-07-13 | 4.9000 | 4.9200 | 4.8800 | 4.9000 | -24.266% | 451 | 1,596 | -71.837% |
| 2026-07-06 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +8.739% | 4 | 1,600 | -78.671% |
| 2026-07-02 | 6.1900 | 6.1900 | 5.9500 | 5.9500 | +6.250% | 5 | 1,596 | -76.807% |
| 2026-07-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.085% | 1 | 1,595 | -75.357% |
| 2026-06-30 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | +14.120% | 7 | 1,595 | -76.610% |
| 2026-06-29 | 5.3300 | 5.3300 | 5.1600 | 5.1700 | -8.496% | 3 | 1,596 | -73.308% |
| 2026-06-26 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +10.136% | 1 | 1,595 | -75.575% |
| 2026-06-24 | 5.4000 | 5.4000 | 5.1100 | 5.1300 | -21.319% | 40 | 1,595 | -73.099% |
| 2026-06-23 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -14.660% | 41 | 1,636 | -78.834% |
| 2026-06-22 | 7.6600 | 7.7400 | 7.6200 | 7.6400 | -14.637% | 740 | 1,294 | -81.937% |
| 2026-06-17 | 9.9000 | 10.6500 | 8.9500 | 8.9500 | -9.137% | 53 | 1,322 | -84.581% |
| 2026-06-16 | 9.7100 | 9.9600 | 9.6600 | 9.8500 | -5.288% | 75 | 1,257 | -85.990% |
| 2026-06-15 | 10.5600 | 10.5600 | 10.4000 | 10.4000 | +17.914% | 12 | 1,257 | -86.731% |
| 2026-06-12 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +15.596% | 2 | 1,259 | -84.354% |
| 2026-06-11 | 7.5300 | 7.6300 | 7.5300 | 7.6300 | -6.034% | 126 | 1,196 | -81.913% |
| 2026-06-10 | 8.0500 | 8.1400 | 7.9000 | 8.1200 | +1.500% | 31 | 1,187 | -83.005% |
| 2026-06-09 | 9.2500 | 9.2900 | 7.9500 | 8.0000 | -14.894% | 71 | 1,147 | -82.750% |
| 2026-06-08 | 9.5100 | 9.5100 | 9.3700 | 9.4000 | -4.082% | 822 | 1,335 | -85.319% |
| 2026-06-05 | 9.9400 | 9.9400 | 9.8000 | 9.8000 | -20.968% | 5 | 1,330 | -85.918% |
| 2026-06-04 | 12.5000 | 12.5000 | 12.3900 | 12.4000 | -1.587% | 1,147 | 1,514 | -88.871% |
| 2026-06-03 | 12.8900 | 12.8900 | 12.6000 | 12.6000 | -4.906% | 11 | 1,503 | -89.048% |
| 2026-06-01 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -4.194% | 1 | 1,504 | -89.585% |
| 2026-05-29 | 13.9900 | 13.9900 | 13.8300 | 13.8300 | -1.845% | 55 | 1,549 | -90.022% |
| 2026-05-28 | 12.8300 | 14.1000 | 12.8300 | 14.0900 | +3.985% | 60 | 1,559 | -90.206% |
| 2026-05-27 | 13.3000 | 13.7000 | 13.3000 | 13.5500 | -9.304% | 61 | 1,498 | -89.815% |
| 2026-05-26 | 14.6000 | 14.9400 | 14.3900 | 14.9400 | +3.750% | 1,172 | 416 | -90.763% |
| 2026-05-22 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -0.139% | 2 | 426 | -90.417% |
| 2026-05-21 | 14.3200 | 14.5500 | 14.3200 | 14.4200 | -3.545% | 22 | 416 | -90.430% |
| 2026-05-20 | 15.0500 | 15.0500 | 14.9500 | 14.9500 | -7.143% | 69 | 347 | -90.769% |
| 2026-05-18 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +0.625% | 2 | 348 | -91.429% |
| 2026-05-15 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -32.660% | 1 | 347 | -91.375% |
| 2026-05-13 | 23.7600 | 23.7600 | 23.7600 | 23.7600 | +5.930% | 5 | 352 | -94.192% |
| 2026-05-12 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | +6.810% | 10 | 352 | -93.848% |
| 2026-05-11 | 20.9500 | 21.5500 | 20.8500 | 21.0000 | +20.000% | 29 | 349 | -93.429% |
| 2026-05-08 | 17.5000 | 17.5000 | 17.4100 | 17.5000 | +2.339% | 4 | 349 | -92.114% |
| 2026-05-07 | 17.7000 | 17.7000 | 17.1000 | 17.1000 | +12.574% | 5 | 350 | -91.930% |
| 2026-05-06 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | +7.730% | 1 | 353 | -90.915% |
| 2026-05-01 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +17.500% | 1 | 353 | -90.213% |
| 2026-04-29 | 12.3500 | 12.3500 | 12.0000 | 12.0000 | -8.397% | 233 | 353 | -88.500% |
| 2026-04-28 | 13.2500 | 13.2500 | 12.8500 | 13.1000 | -10.884% | 19 | 158 | -89.466% |
| 2026-04-27 | 14.6200 | 14.7000 | 14.3500 | 14.7000 | -4.545% | 14 | 153 | -90.612% |
| 2026-04-24 | 14.8000 | 15.4000 | 14.8000 | 15.4000 | +2.326% | 4 | 140 | -91.039% |
| 2026-04-23 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -19.947% | 15 | 136 | -90.831% |
| 2026-04-17 | 19.4800 | 20.0000 | 18.8000 | 18.8000 | +7.429% | 10 | 121 | -92.660% |
| 2026-04-16 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +14.754% | 2 | 120 | -92.114% |
| 2026-04-06 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +6.272% | 6 | 118 | -90.951% |
| 2026-04-02 | 14.8500 | 14.8500 | 14.3500 | 14.3500 | -11.146% | 2 | 124 | -90.383% |
| 2026-04-01 | 17.6500 | 17.6500 | 16.1500 | 16.1500 | -6.323% | 2 | 124 | -91.455% |
| 2026-03-31 | 17.0000 | 17.2400 | 17.0000 | 17.2400 | +12.680% | 7 | 125 | -91.995% |
| 2026-03-25 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +16.261% | 1 | 120 | -90.980% |
| 2026-03-23 | 13.3000 | 13.3000 | 13.1600 | 13.1600 | -3.235% | 2 | 120 | -89.514% |
| 2026-03-20 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -6.207% | 2 | 119 | -89.853% |
| 2026-03-19 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -28.571% | 1 | 121 | -90.483% |
| 2026-03-17 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -5.581% | 2 | 121 | -93.202% |
| 2026-03-13 | 22.5000 | 22.5000 | 21.0000 | 21.5000 | -11.157% | 5 | 119 | -93.581% |
| 2026-03-12 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -3.200% | 1 | 114 | -94.298% |
| 2026-03-09 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +10.132% | 1 | 129 | -94.480% |
| 2026-03-04 | 23.2500 | 23.2500 | 22.7000 | 22.7000 | -3.404% | 2 | 128 | -93.921% |
| 2026-03-03 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -12.084% | 1 | 127 | -94.128% |
| 2026-03-02 | 26.7300 | 26.7300 | 26.7300 | 26.7300 | +0.489% | 1 | 126 | -94.837% |
| 2026-02-26 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +49.438% | 1 | 125 | -94.812% |
| 2026-02-19 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +28.058% | 7 | 124 | -92.247% |
| 2026-02-17 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -6.081% | 2 | 131 | -90.072% |
| 2026-02-13 | 16.8300 | 16.8300 | 14.8000 | 14.8000 | -9.756% | 4 | 131 | -90.676% |
| 2026-02-12 | 16.5000 | 16.5000 | 16.2600 | 16.4000 | -11.351% | 3 | 131 | -91.585% |
| 2026-02-05 | 18.1800 | 18.5000 | 16.8000 | 18.5000 | -26.587% | 14 | 130 | -92.541% |
| 2026-02-03 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +40.000% | 1 | 117 | -94.524% |
| 2026-02-02 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -27.273% | 1 | 117 | -92.333% |
| 2026-01-30 | 22.0000 | 24.7500 | 19.7000 | 24.7500 | -45.000% | 8 | 116 | -94.424% |
| 2026-01-28 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +13.065% | 2 | 113 | -96.933% |
| 2026-01-27 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | -7.442% | 2 | 111 | -96.533% |
| 2026-01-26 | 41.0000 | 43.0000 | 41.0000 | 43.0000 | +27.407% | 111 | 113 | -96.791% |
| 2026-01-23 | 32.6500 | 33.7500 | 32.6500 | 33.7500 | +13.445% | 2 | 140 | -95.911% |
| 2026-01-22 | 29.0200 | 29.7500 | 29.0000 | 29.7500 | +8.577% | 5 | 140 | -95.361% |
| 2026-01-21 | 29.0500 | 29.0500 | 27.4000 | 27.4000 | -5.907% | 3 | 143 | -94.964% |
| 2026-01-20 | 29.1300 | 29.1300 | 29.1200 | 29.1200 | +11.656% | 2 | 142 | -95.261% |
| 2026-01-16 | 25.5000 | 26.0800 | 24.6000 | 26.0800 | -4.012% | 5 | 141 | -94.709% |
| 2026-01-15 | 27.1700 | 27.1700 | 27.1700 | 27.1700 | +2.917% | 1 | 141 | -94.921% |
| 2026-01-14 | 26.4000 | 26.9900 | 26.4000 | 26.4000 | +8.642% | 4 | 140 | -94.773% |
| 2026-01-13 | 24.8900 | 24.8900 | 24.3000 | 24.3000 | +10.455% | 7 | 138 | -94.321% |
| 2026-01-12 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +39.329% | 1 | 139 | -93.727% |
| 2026-01-08 | 15.5000 | 16.1800 | 15.5000 | 15.7900 | -9.253% | 26 | 139 | -91.260% |
| 2026-01-07 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -6.452% | 1 | 115 | -92.069% |
| 2026-01-06 | 18.6100 | 18.6100 | 18.6000 | 18.6000 | +4.494% | 3 | 114 | -92.581% |
| 2025-12-30 | 16.1000 | 17.8000 | 16.1000 | 17.8000 | +22.169% | 5 | 114 | -92.247% |
| 2025-12-29 | 15.0000 | 15.0000 | 14.5700 | 14.5700 | -12.229% | 111 | 110 | -90.528% |
| 2025-12-26 | 15.2400 | 16.6000 | 15.2400 | 16.6000 | +27.203% | 20 | 22 | -91.687% |
| 2025-12-24 | 12.8000 | 13.0500 | 12.8000 | 13.0500 | +29.336% | 6 | 6 | -89.425% |
| 2025-12-19 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | 0.000% | 6 | 6 | -86.323% |