SLV270617P00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 15.2800 | 15.2900 | 15.2800 | 15.2900 | -8.988% | 40 | 5,551 | 0.000% |
| 2026-10-30 | 16.7500 | 16.8000 | 16.6000 | 16.8000 | +29.430% | 152 | 5,432 | -8.988% |
| 2026-10-23 | 13.0500 | 13.0500 | 12.9800 | 12.9800 | +2.934% | 2 | 5,433 | +17.797% |
| 2026-10-22 | 12.1000 | 12.6100 | 12.1000 | 12.6100 | +21.250% | 14 | 5,423 | +21.253% |
| 2026-10-21 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | -1.887% | 21 | 5,422 | +47.019% |
| 2026-10-20 | 10.8200 | 10.8200 | 10.6000 | 10.6000 | -3.196% | 11 | 5,423 | +44.245% |
| 2026-10-15 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +1.295% | 1 | 5,423 | +39.635% |
| 2026-10-14 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +12.722% | 1 | 5,424 | +41.443% |
| 2026-10-13 | 9.4200 | 9.5900 | 9.4000 | 9.5900 | +5.967% | 61 | 5,448 | +59.437% |
| 2026-10-12 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +2.376% | 2 | 5,450 | +68.950% |
| 2026-10-09 | 8.7400 | 8.8400 | 8.7400 | 8.8400 | +1.726% | 6 | 5,450 | +72.964% |
| 2026-10-06 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -2.688% | 2 | 5,452 | +75.949% |
| 2026-10-05 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | -2.617% | 5 | 5,457 | +71.221% |
| 2026-10-01 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -4.479% | 1 | 5,463 | +66.739% |
| 2026-09-30 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.053% | 5 | 5,473 | +59.271% |
| 2026-09-28 | 9.3200 | 9.5000 | 9.1500 | 9.5000 | +21.951% | 62 | 5,473 | +60.947% |
| 2026-09-25 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | -6.031% | 1 | 5,472 | +96.277% |
| 2026-09-24 | 8.6600 | 8.6600 | 8.2900 | 8.2900 | +1.098% | 1,091 | 4,483 | +84.439% |
| 2026-09-23 | 8.1300 | 8.2000 | 8.1300 | 8.2000 | +12.329% | 6 | 4,492 | +86.463% |
| 2026-09-22 | 7.6600 | 7.6600 | 7.3000 | 7.3000 | -7.243% | 52 | 4,491 | +109.452% |
| 2026-09-21 | 7.9000 | 7.9000 | 7.8700 | 7.8700 | +0.897% | 100 | 4,491 | +94.282% |
| 2026-09-18 | 8.4000 | 8.4000 | 7.6900 | 7.8000 | -4.878% | 7 | 4,490 | +96.026% |
| 2026-09-17 | 8.3000 | 8.3000 | 8.2000 | 8.2000 | -7.029% | 6 | 4,490 | +86.463% |
| 2026-09-16 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -5.668% | 1 | 4,490 | +73.356% |
| 2026-09-15 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +1.081% | 1 | 4,490 | +63.529% |
| 2026-09-10 | 8.8100 | 9.2500 | 8.8100 | 9.2500 | +11.044% | 87 | 4,437 | +65.297% |
| 2026-09-09 | 8.0500 | 8.3300 | 7.9200 | 8.3300 | -4.253% | 114 | 4,461 | +83.553% |
| 2026-09-08 | 8.5500 | 8.7000 | 8.5500 | 8.7000 | +4.192% | 147 | 4,461 | +75.747% |
| 2026-09-03 | 8.2900 | 8.4000 | 8.2900 | 8.3500 | -6.600% | 308 | 4,468 | +83.114% |
| 2026-09-02 | 8.9500 | 8.9500 | 8.9400 | 8.9400 | -4.589% | 500 | 3,968 | +71.029% |
| 2026-09-01 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | +8.324% | 2 | 3,967 | +63.180% |
| 2026-08-31 | 8.6000 | 8.6500 | 8.5200 | 8.6500 | +13.966% | 57 | 3,961 | +76.763% |
| 2026-08-28 | 7.5200 | 7.7900 | 7.4000 | 7.5900 | -7.099% | 17 | 3,962 | +101.449% |
| 2026-08-26 | 8.1500 | 8.1700 | 8.1500 | 8.1700 | +0.492% | 3 | 3,962 | +87.148% |
| 2026-08-25 | 8.1400 | 8.1400 | 8.1200 | 8.1300 | +0.370% | 30 | 3,932 | +88.069% |
| 2026-08-24 | 7.9600 | 8.1000 | 7.8800 | 8.1000 | +5.606% | 14 | 3,942 | +88.765% |
| 2026-08-21 | 7.6500 | 7.7700 | 7.5500 | 7.6700 | -5.890% | 9 | 3,939 | +99.348% |
| 2026-08-20 | 8.2500 | 8.2500 | 7.9000 | 8.1500 | -6.644% | 263 | 3,937 | +87.607% |
| 2026-08-19 | 8.8500 | 8.8500 | 8.7300 | 8.7300 | -7.423% | 46 | 3,932 | +75.143% |
| 2026-08-18 | 9.3500 | 9.4400 | 9.3500 | 9.4300 | +8.266% | 5 | 3,933 | +62.142% |
| 2026-08-17 | 8.5300 | 8.7100 | 8.5000 | 8.7100 | -4.391% | 6 | 3,927 | +75.545% |
| 2026-08-14 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -0.871% | 10 | 3,918 | +67.838% |
| 2026-08-13 | 9.2800 | 9.2800 | 9.1900 | 9.1900 | +1.547% | 4 | 3,919 | +66.376% |
| 2026-08-12 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -1.844% | 2 | 3,916 | +68.950% |
| 2026-08-11 | 9.2000 | 9.2300 | 9.2000 | 9.2200 | +3.017% | 100 | 3,816 | +65.835% |
| 2026-08-10 | 9.0100 | 9.0100 | 8.9500 | 8.9500 | -8.673% | 6 | 3,816 | +70.838% |
| 2026-08-07 | 9.4500 | 9.8000 | 9.4500 | 9.8000 | -3.922% | 7 | 3,812 | +56.020% |
| 2026-08-05 | 10.1000 | 10.2700 | 10.1000 | 10.2000 | -10.917% | 6 | 3,810 | +49.902% |
| 2026-08-04 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -6.759% | 2 | 3,812 | +33.537% |
| 2026-08-03 | 12.7400 | 12.7400 | 12.2800 | 12.2800 | -5.611% | 5 | 3,807 | +24.511% |
| 2026-07-29 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | +2.119% | 1 | 3,808 | +17.525% |
| 2026-07-23 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | +10.017% | 15 | 3,808 | +20.016% |
| 2026-07-22 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -4.298% | 1 | 3,807 | +32.038% |
| 2026-07-21 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -10.833% | 3 | 3,804 | +26.364% |
| 2026-07-17 | 13.7900 | 13.7900 | 13.5700 | 13.5700 | -2.584% | 2 | 3,802 | +12.675% |
| 2026-07-16 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | +11.262% | 1 | 3,801 | +9.763% |
| 2026-07-15 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -4.427% | 1 | 3,801 | +22.125% |
| 2026-07-13 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +5.645% | 1 | 3,801 | +16.718% |
| 2026-07-08 | 12.3600 | 12.4000 | 12.3600 | 12.4000 | +15.242% | 2 | 3,801 | +23.306% |
| 2026-07-06 | 10.9700 | 10.9700 | 10.7600 | 10.7600 | -5.198% | 4 | 3,798 | +42.100% |
| 2026-07-02 | 11.1300 | 11.3500 | 11.1300 | 11.3500 | -4.622% | 14 | 3,795 | +34.714% |
| 2026-06-30 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -4.800% | 5 | 3,790 | +28.487% |
| 2026-06-29 | 12.6000 | 12.6000 | 12.5000 | 12.5000 | +0.482% | 12 | 3,780 | +22.320% |
| 2026-06-26 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -2.431% | 1 | 3,780 | +22.910% |
| 2026-06-25 | 12.5000 | 12.7500 | 12.5000 | 12.7500 | -4.851% | 13 | 3,770 | +19.922% |
| 2026-06-24 | 10.8800 | 13.4000 | 10.8800 | 13.4000 | +25.234% | 91 | 3,771 | +14.104% |
| 2026-06-23 | 10.4700 | 10.7500 | 10.4700 | 10.7000 | +19.553% | 31 | 3,768 | +42.897% |
| 2026-06-22 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -4.278% | 1 | 3,768 | +70.838% |
| 2026-06-18 | 8.7500 | 9.3600 | 8.7500 | 9.3500 | +5.650% | 33 | 3,760 | +63.529% |
| 2026-06-17 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +14.935% | 3 | 3,760 | +72.768% |
| 2026-06-15 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -10.673% | 4 | 3,759 | +98.571% |
| 2026-06-12 | 9.2100 | 9.2800 | 8.6200 | 8.6200 | -8.783% | 53 | 3,729 | +77.378% |
| 2026-06-11 | 10.5100 | 10.5100 | 9.4500 | 9.4500 | -10.000% | 14 | 3,718 | +61.799% |
| 2026-06-10 | 9.7400 | 10.5000 | 9.7400 | 10.5000 | +10.063% | 610 | 3,115 | +45.619% |
| 2026-06-09 | 8.9200 | 9.8900 | 8.9200 | 9.5400 | +14.251% | 1,020 | 2,104 | +60.273% |
| 2026-06-08 | 8.7400 | 8.7700 | 8.3500 | 8.3500 | -5.114% | 115 | 2,096 | +83.114% |
| 2026-06-05 | 8.1000 | 8.8000 | 8.1000 | 8.8000 | +25.714% | 91 | 2,060 | +73.750% |
| 2026-06-04 | 7.0200 | 7.0200 | 7.0000 | 7.0000 | -5.405% | 2 | 2,062 | +118.429% |
| 2026-06-03 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +5.714% | 2 | 2,061 | +106.622% |
| 2026-06-02 | 6.9700 | 7.0000 | 6.9500 | 7.0000 | -2.098% | 58 | 2,009 | +118.429% |
| 2026-06-01 | 7.5000 | 7.5000 | 7.1500 | 7.1500 | +0.563% | 11 | 2,005 | +113.846% |
| 2026-05-28 | 7.8000 | 7.8000 | 7.0200 | 7.1100 | -4.307% | 15 | 1,994 | +115.049% |
| 2026-05-27 | 7.4000 | 7.4300 | 7.4000 | 7.4300 | +5.540% | 11 | 1,983 | +105.787% |
| 2026-05-26 | 7.2500 | 7.2500 | 7.0400 | 7.0400 | -4.993% | 46 | 1,979 | +117.188% |
| 2026-05-22 | 7.6900 | 7.6900 | 7.4100 | 7.4100 | -0.803% | 13 | 1,969 | +106.343% |
| 2026-05-21 | 7.5500 | 7.5500 | 7.4700 | 7.4700 | -2.987% | 4 | 1,970 | +104.685% |
| 2026-05-20 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.412% | 1 | 1,970 | +98.571% |
| 2026-05-19 | 8.8500 | 8.8500 | 8.5000 | 8.5000 | +2.410% | 3 | 1,967 | +79.882% |
| 2026-05-15 | 8.4000 | 8.4000 | 8.1800 | 8.3000 | +30.709% | 4 | 1,963 | +84.217% |
| 2026-05-13 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | -0.781% | 9 | 1,966 | +140.787% |
| 2026-05-11 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.465% | 1 | 1,965 | +138.906% |
| 2026-05-07 | 6.3400 | 6.7700 | 6.3400 | 6.7700 | -2.309% | 7 | 1,965 | +125.849% |
| 2026-05-06 | 6.8700 | 7.0000 | 6.8700 | 6.9300 | -11.154% | 3 | 1,963 | +120.635% |
| 2026-05-04 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +9.551% | 1 | 1,965 | +96.026% |
| 2026-05-01 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -17.209% | 1 | 1,964 | +114.747% |
| 2026-04-29 | 8.5500 | 8.6000 | 8.5500 | 8.6000 | +5.521% | 6 | 1,964 | +77.791% |
| 2026-04-28 | 8.0500 | 8.1500 | 8.0500 | 8.1500 | +4.487% | 135 | 1,964 | +87.607% |
| 2026-04-27 | 7.8200 | 7.8200 | 7.8000 | 7.8000 | +1.299% | 350 | 1,877 | +96.026% |
| 2026-04-24 | 7.9000 | 7.9000 | 7.7000 | 7.7000 | -3.750% | 517 | 1,528 | +98.571% |
| 2026-04-23 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +8.108% | 1 | 1,617 | +91.125% |
| 2026-04-22 | 7.4000 | 7.4000 | 7.3900 | 7.4000 | +1.370% | 6 | 1,616 | +106.622% |
| 2026-04-21 | 7.4000 | 7.4000 | 7.3000 | 7.3000 | +4.137% | 15 | 1,606 | +109.452% |
| 2026-04-17 | 7.5800 | 7.5800 | 7.0100 | 7.0100 | -9.548% | 5 | 1,606 | +118.117% |
| 2026-04-16 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -21.954% | 2 | 1,606 | +97.290% |
| 2026-04-14 | 7.5900 | 9.9300 | 7.5900 | 9.9300 | +19.639% | 2 | 1,606 | +53.978% |
| 2026-04-10 | 7.5500 | 8.3000 | 7.5500 | 8.3000 | -17.413% | 121 | 1,605 | +84.217% |
| 2026-04-08 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -10.107% | 1 | 1,484 | +52.139% |
| 2026-04-02 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +10.148% | 1 | 1,483 | +36.762% |
| 2026-03-31 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -17.143% | 1 | 1,483 | +50.640% |
| 2026-03-26 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +11.872% | 1 | 1,483 | +24.816% |
| 2026-03-25 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -3.947% | 20 | 1,483 | +39.635% |
| 2026-03-24 | 11.8000 | 11.8000 | 11.4000 | 11.4000 | +3.636% | 520 | 1,512 | +34.123% |
| 2026-03-23 | 11.3300 | 11.3300 | 11.0000 | 11.0000 | -2.482% | 9 | 997 | +39.000% |
| 2026-03-20 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +5.915% | 2 | 997 | +35.550% |
| 2026-03-19 | 10.6000 | 12.1600 | 10.6000 | 10.6500 | +21.298% | 7 | 997 | +43.568% |
| 2026-03-16 | 8.7400 | 8.7800 | 8.7400 | 8.7800 | -2.444% | 2 | 998 | +74.146% |
| 2026-03-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -1.099% | 1 | 997 | +69.889% |
| 2026-03-04 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.151% | 1 | 1,037 | +68.022% |
| 2026-03-03 | 9.9000 | 10.2500 | 9.3000 | 9.3000 | +16.250% | 644 | 1,037 | +64.409% |
| 2026-03-02 | 9.0000 | 9.0000 | 8.0000 | 8.0000 | +2.564% | 4 | 432 | +91.125% |
| 2026-02-27 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -11.364% | 303 | 432 | +96.026% |
| 2026-02-26 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | +6.280% | 2 | 130 | +73.750% |
| 2026-02-25 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -15.768% | 10 | 130 | +84.662% |
| 2026-02-24 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | -1.700% | 1 | 130 | +55.544% |
| 2026-02-20 | 9.4500 | 10.0000 | 9.3300 | 10.0000 | +12.360% | 3 | 129 | +52.900% |
| 2026-02-18 | 8.8500 | 8.9000 | 8.8500 | 8.9000 | -2.412% | 2 | 130 | +71.798% |
| 2026-02-09 | 9.1200 | 9.1200 | 9.1200 | 9.1200 | -13.555% | 10 | 131 | +67.654% |
| 2026-02-06 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +2.229% | 55 | 128 | +44.929% |
| 2026-02-05 | 10.6000 | 10.6000 | 10.3200 | 10.3200 | +26.626% | 9 | 128 | +48.159% |
| 2026-02-04 | 6.9800 | 8.1500 | 6.9800 | 8.1500 | +5.161% | 6 | 130 | +87.607% |
| 2026-02-03 | 7.5000 | 7.7500 | 6.7500 | 7.7500 | -23.267% | 5 | 131 | +97.290% |
| 2026-02-02 | 9.1200 | 10.1000 | 9.1200 | 10.1000 | +8.021% | 3 | 128 | +51.386% |
| 2026-01-30 | 7.8600 | 9.4300 | 7.8600 | 9.3500 | +93.983% | 8 | 126 | +63.529% |
| 2026-01-29 | 4.8500 | 5.3400 | 4.8200 | 4.8200 | -13.929% | 32 | 121 | +217.220% |
| 2026-01-28 | 5.0000 | 5.6000 | 5.0000 | 5.6000 | +14.286% | 12 | 149 | +173.036% |
| 2026-01-26 | 5.0500 | 5.5200 | 4.9000 | 4.9000 | -20.325% | 22 | 158 | +212.041% |
| 2026-01-23 | 5.2000 | 6.1500 | 5.2000 | 6.1500 | +0.490% | 6 | 140 | +148.618% |
| 2026-01-22 | 7.3000 | 7.3000 | 6.1200 | 6.1200 | -6.849% | 2 | 141 | +149.837% |
| 2026-01-21 | 6.6000 | 6.6000 | 6.5700 | 6.5700 | -3.666% | 2 | 140 | +132.725% |
| 2026-01-14 | 6.8000 | 6.8200 | 6.8000 | 6.8200 | -9.067% | 21 | 140 | +124.194% |
| 2026-01-13 | 7.0000 | 7.5000 | 7.0000 | 7.5000 | -6.250% | 14 | 126 | +103.867% |
| 2026-01-12 | 7.7000 | 8.0000 | 7.7000 | 8.0000 | -7.728% | 4 | 116 | +91.125% |
| 2026-01-09 | 8.2500 | 8.6700 | 8.2500 | 8.6700 | -8.254% | 14 | 116 | +76.355% |
| 2026-01-08 | 8.6000 | 9.4500 | 8.6000 | 9.4500 | +22.251% | 4 | 110 | +61.799% |
| 2026-01-06 | 8.0000 | 8.4000 | 7.7300 | 7.7300 | -14.680% | 9 | 111 | +97.801% |
| 2026-01-05 | 8.2000 | 9.0600 | 8.2000 | 9.0600 | -8.485% | 2 | 110 | +68.764% |
| 2026-01-02 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.804% | 1 | 110 | +54.444% |
| 2025-12-31 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +7.000% | 3 | 110 | +58.775% |
| 2025-12-30 | 9.2000 | 9.2000 | 9.0000 | 9.0000 | -14.692% | 15 | 110 | +69.889% |
| 2025-12-29 | 10.3300 | 10.6100 | 10.2800 | 10.5500 | +6.566% | 10 | 97 | +44.929% |
| 2025-12-26 | 9.7400 | 9.9000 | 9.0000 | 9.9000 | -3.320% | 61 | 95 | +54.444% |
| 2025-12-24 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -2.197% | 1 | 38 | +49.316% |
| 2025-12-23 | 10.4700 | 10.4700 | 10.4700 | 10.4700 | -0.286% | 30 | 38 | +46.036% |
| 2025-12-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -9.483% | 7 | 8 | +45.619% |
| 2025-12-11 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 0.000% | 1 | 1 | +31.810% |