SLV270617C00071000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -1.653% | 1 | 759 | 0.000% |
| 2026-10-30 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | -9.701% | 3 | 758 | -1.653% |
| 2026-10-29 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -11.258% | 1 | 757 | -11.194% |
| 2026-10-26 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -2.581% | 2 | 756 | -21.192% |
| 2026-10-23 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | -4.908% | 2 | 755 | -23.226% |
| 2026-10-22 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -15.544% | 1 | 754 | -26.994% |
| 2026-10-21 | 1.9200 | 1.9300 | 1.9200 | 1.9300 | -3.500% | 10 | 744 | -38.342% |
| 2026-10-20 | 1.9500 | 2.0000 | 1.9500 | 2.0000 | -0.990% | 8 | 736 | -40.500% |
| 2026-10-15 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | +10.989% | 2 | 736 | -41.089% |
| 2026-10-14 | 1.9300 | 1.9300 | 1.8200 | 1.8200 | -31.321% | 2 | 736 | -34.615% |
| 2026-10-09 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -4.332% | 1 | 736 | -55.094% |
| 2026-10-06 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -17.313% | 2 | 736 | -57.040% |
| 2026-09-28 | 3.5300 | 3.5300 | 3.3500 | 3.3500 | -23.516% | 2 | 737 | -64.478% |
| 2026-09-24 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -8.940% | 1 | 737 | -72.831% |
| 2026-09-23 | 4.8800 | 4.8800 | 4.8100 | 4.8100 | -17.778% | 336 | 774 | -75.260% |
| 2026-09-18 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -10.000% | 1 | 774 | -79.658% |
| 2026-09-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.664% | 1 | 774 | -81.692% |
| 2026-09-03 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +7.305% | 2 | 772 | -81.997% |
| 2026-09-01 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | -6.667% | 1 | 772 | -80.682% |
| 2026-08-31 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -19.018% | 1 | 772 | -81.970% |
| 2026-08-28 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +6.120% | 3 | 769 | -85.399% |
| 2026-08-27 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -4.239% | 3 | 772 | -84.505% |
| 2026-08-25 | 8.1300 | 8.1300 | 8.0200 | 8.0200 | +15.065% | 2 | 770 | -85.162% |
| 2026-08-20 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | +4.498% | 10 | 770 | -82.927% |
| 2026-08-19 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +17.637% | 10 | 770 | -82.159% |
| 2026-08-18 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -9.280% | 1 | 771 | -79.012% |
| 2026-08-13 | 6.3000 | 6.3000 | 6.2500 | 6.2500 | -9.420% | 8 | 771 | -80.960% |
| 2026-08-12 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | +59.353% | 5 | 771 | -82.754% |
| 2026-07-30 | 4.3000 | 4.3400 | 4.3000 | 4.3300 | -14.257% | 35 | 771 | -72.517% |
| 2026-07-29 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +15.297% | 2 | 772 | -76.436% |
| 2026-07-27 | 4.4300 | 4.4300 | 4.3800 | 4.3800 | -4.783% | 2 | 773 | -72.831% |
| 2026-07-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +18.252% | 1 | 772 | -74.130% |
| 2026-07-17 | 3.9300 | 3.9300 | 3.8900 | 3.8900 | -15.066% | 10 | 782 | -69.409% |
| 2026-07-14 | 4.8000 | 4.8000 | 4.5800 | 4.5800 | +3.386% | 10 | 774 | -74.017% |
| 2026-07-13 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -9.592% | 2 | 772 | -73.138% |
| 2026-07-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.987% | 1 | 772 | -75.714% |
| 2026-07-08 | 4.6500 | 4.6500 | 4.5800 | 4.5800 | -18.938% | 2 | 772 | -74.017% |
| 2026-07-02 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +8.654% | 1 | 773 | -78.938% |
| 2026-07-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +12.554% | 1 | 772 | -77.115% |
| 2026-06-29 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +1.538% | 3 | 769 | -74.242% |
| 2026-06-24 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -17.722% | 1 | 769 | -73.846% |
| 2026-06-23 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -19.971% | 6 | 769 | -78.481% |
| 2026-06-22 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -25.699% | 10 | 779 | -82.779% |
| 2026-06-15 | 9.6400 | 9.6400 | 9.3000 | 9.3000 | +27.397% | 27 | 758 | -87.204% |
| 2026-06-10 | 7.5000 | 7.5000 | 7.3000 | 7.3000 | +3.546% | 428 | 789 | -83.699% |
| 2026-06-09 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -19.795% | 1 | 790 | -83.121% |
| 2026-06-05 | 8.9800 | 8.9800 | 8.7400 | 8.7900 | -22.759% | 144 | 787 | -86.462% |
| 2026-06-04 | 11.5100 | 11.5100 | 11.3800 | 11.3800 | -1.812% | 30 | 787 | -89.543% |
| 2026-06-03 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -4.452% | 2 | 787 | -89.733% |
| 2026-06-01 | 11.9100 | 12.1300 | 11.9100 | 12.1300 | -2.648% | 2 | 788 | -90.190% |
| 2026-05-29 | 12.7000 | 12.7700 | 12.3100 | 12.4600 | +5.236% | 189 | 873 | -90.449% |
| 2026-05-28 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -15.125% | 2 | 873 | -89.949% |
| 2026-05-26 | 13.4800 | 13.9500 | 13.4800 | 13.9500 | +0.360% | 7 | 873 | -91.470% |
| 2026-05-21 | 13.3500 | 13.9000 | 13.3500 | 13.9000 | +0.652% | 374 | 934 | -91.439% |
| 2026-05-20 | 13.8900 | 13.9000 | 13.8100 | 13.8100 | +3.523% | 14 | 937 | -91.383% |
| 2026-05-19 | 13.3400 | 13.6000 | 13.1500 | 13.3400 | -11.067% | 241 | 739 | -91.079% |
| 2026-05-15 | 15.2500 | 15.2700 | 14.8000 | 15.0000 | -33.950% | 76 | 699 | -92.067% |
| 2026-05-13 | 22.7000 | 22.7100 | 22.7000 | 22.7100 | +18.901% | 10 | 704 | -94.760% |
| 2026-05-12 | 19.8300 | 19.8300 | 19.1000 | 19.1000 | -6.373% | 2 | 705 | -93.770% |
| 2026-05-11 | 20.0000 | 20.4000 | 19.5900 | 20.4000 | +27.341% | 16 | 712 | -94.167% |
| 2026-05-08 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | +18.667% | 3 | 712 | -92.572% |
| 2026-05-01 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -13.015% | 10 | 702 | -91.185% |
| 2026-04-22 | 15.4000 | 15.5200 | 15.4000 | 15.5200 | -1.020% | 2 | 702 | -92.332% |
| 2026-04-21 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | -5.939% | 1 | 700 | -92.411% |
| 2026-04-20 | 16.8000 | 16.8000 | 16.6700 | 16.6700 | -7.901% | 35 | 700 | -92.861% |
| 2026-04-17 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +13.125% | 40 | 701 | -93.425% |
| 2026-04-16 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -7.246% | 4 | 741 | -92.563% |
| 2026-04-15 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +4.167% | 40 | 739 | -93.101% |
| 2026-04-14 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | +18.455% | 1 | 739 | -92.814% |
| 2026-04-13 | 13.9200 | 13.9800 | 13.9200 | 13.9800 | -0.143% | 2 | 739 | -91.488% |
| 2026-03-30 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.704% | 1 | 740 | -91.500% |
| 2026-03-27 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +3.290% | 1 | 740 | -91.185% |
| 2026-03-23 | 12.8100 | 13.0700 | 12.8100 | 13.0700 | +4.393% | 2 | 739 | -90.895% |
| 2026-03-20 | 13.0000 | 13.0000 | 12.5200 | 12.5200 | -4.061% | 398 | 739 | -90.495% |
| 2026-03-19 | 12.4700 | 13.0500 | 12.4700 | 13.0500 | -22.090% | 401 | 540 | -90.881% |
| 2026-03-18 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -16.873% | 100 | 540 | -92.896% |
| 2026-03-13 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -18.421% | 100 | 558 | -94.094% |
| 2026-03-02 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -8.688% | 11 | 458 | -95.182% |
| 2026-02-27 | 29.6500 | 29.7000 | 27.0500 | 27.0500 | +12.708% | 20 | 469 | -95.601% |
| 2026-02-26 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -13.043% | 1 | 489 | -95.042% |
| 2026-02-25 | 27.4000 | 27.6000 | 27.4000 | 27.6000 | +2.222% | 2 | 490 | -95.688% |
| 2026-02-23 | 26.0000 | 27.0000 | 26.0000 | 27.0000 | +18.162% | 2 | 490 | -95.593% |
| 2026-02-20 | 23.3500 | 23.3500 | 22.8500 | 22.8500 | +37.900% | 3 | 492 | -94.792% |
| 2026-02-18 | 16.7500 | 16.7500 | 16.5300 | 16.5700 | +4.807% | 29 | 495 | -92.818% |
| 2026-02-13 | 17.8900 | 17.8900 | 15.8100 | 15.8100 | -4.182% | 6 | 461 | -92.473% |
| 2026-02-12 | 17.8700 | 17.8700 | 16.5000 | 16.5000 | -21.053% | 11 | 461 | -92.788% |
| 2026-02-10 | 20.7500 | 20.9000 | 20.7500 | 20.9000 | -1.275% | 2 | 454 | -94.306% |
| 2026-02-09 | 21.1700 | 21.1700 | 21.1700 | 21.1700 | +17.939% | 5 | 454 | -94.379% |
| 2026-02-06 | 17.3400 | 17.9500 | 17.3400 | 17.9500 | -23.747% | 6 | 454 | -93.370% |
| 2026-02-04 | 23.5400 | 23.5400 | 23.5400 | 23.5400 | +30.778% | 1 | 454 | -94.945% |
| 2026-02-02 | 18.5500 | 19.5500 | 16.0700 | 18.0000 | -25.000% | 123 | 454 | -93.389% |
| 2026-01-30 | 34.0000 | 34.0000 | 18.0000 | 24.0000 | -26.785% | 104 | 533 | -95.042% |
| 2026-01-23 | 31.8900 | 32.7800 | 31.8900 | 32.7800 | +14.615% | 81 | 448 | -96.370% |
| 2026-01-22 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +3.100% | 3 | 432 | -95.839% |
| 2026-01-21 | 27.7400 | 27.7400 | 27.7400 | 27.7400 | -1.456% | 1 | 435 | -95.710% |
| 2026-01-20 | 28.1500 | 28.1500 | 28.1500 | 28.1500 | +13.508% | 1 | 436 | -95.773% |
| 2026-01-14 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +6.667% | 1 | 435 | -95.202% |
| 2026-01-13 | 22.9600 | 23.4200 | 22.9600 | 23.2500 | +11.457% | 7 | 436 | -94.882% |
| 2026-01-12 | 20.4000 | 20.8600 | 20.4000 | 20.8600 | +21.562% | 5 | 437 | -94.295% |
| 2026-01-09 | 17.5100 | 17.5100 | 16.8500 | 17.1600 | -7.243% | 3 | 438 | -93.065% |
| 2026-01-07 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +4.638% | 10 | 437 | -93.568% |
| 2026-01-06 | 18.0000 | 18.0000 | 17.5800 | 17.6800 | +21.096% | 12 | 427 | -93.269% |
| 2026-01-05 | 15.3800 | 15.3800 | 14.6000 | 14.6000 | +16.800% | 6 | 411 | -91.849% |
| 2025-12-31 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -24.471% | 2 | 411 | -90.480% |
| 2025-12-30 | 14.8000 | 16.5500 | 14.8000 | 16.5500 | +25.379% | 4 | 411 | -92.810% |
| 2025-12-29 | 14.6500 | 14.6500 | 13.0000 | 13.2000 | -25.843% | 3 | 409 | -90.985% |
| 2025-12-26 | 14.2000 | 17.8000 | 14.2000 | 17.8000 | +171.341% | 407 | 408 | -93.315% |
| 2025-12-05 | 8.2000 | 8.2000 | 6.3000 | 6.5600 | 0.000% | 6 | 4 | -81.860% |