SLV270617P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | -6.449% | 26 | 1,501 | 0.000% |
| 2026-10-30 | 25.5500 | 26.1500 | 25.4000 | 26.0500 | +11.325% | 26 | 1,499 | -6.449% |
| 2026-10-29 | 23.1900 | 23.4500 | 23.0500 | 23.4000 | +6.364% | 16 | 1,507 | +4.145% |
| 2026-10-28 | 22.2000 | 22.3200 | 21.7500 | 22.0000 | +2.183% | 12 | 1,506 | +10.773% |
| 2026-10-27 | 21.5300 | 21.5300 | 21.5300 | 21.5300 | -1.057% | 10 | 1,506 | +13.191% |
| 2026-10-26 | 22.1000 | 22.4000 | 21.7600 | 21.7600 | -0.183% | 6 | 1,505 | +11.994% |
| 2026-10-23 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +3.318% | 1 | 1,506 | +11.789% |
| 2026-10-22 | 20.7500 | 21.1000 | 20.7500 | 21.1000 | +6.351% | 3 | 1,506 | +15.498% |
| 2026-10-15 | 19.8400 | 19.8400 | 19.8400 | 19.8400 | +10.653% | 1 | 1,507 | +22.833% |
| 2026-10-08 | 18.0000 | 18.0000 | 17.8000 | 17.9300 | +6.095% | 11 | 1,498 | +35.917% |
| 2026-09-28 | 16.8200 | 16.9000 | 16.8200 | 16.9000 | +12.742% | 51 | 1,448 | +44.201% |
| 2026-09-25 | 14.7900 | 14.9900 | 14.7900 | 14.9900 | -3.663% | 4 | 1,449 | +62.575% |
| 2026-09-24 | 15.8000 | 15.8000 | 15.5600 | 15.5600 | +7.756% | 106 | 1,343 | +56.620% |
| 2026-09-22 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | -0.482% | 50 | 1,293 | +68.767% |
| 2026-09-21 | 14.6000 | 14.6000 | 14.5100 | 14.5100 | -0.616% | 101 | 1,192 | +67.953% |
| 2026-09-18 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -4.886% | 1 | 1,192 | +66.918% |
| 2026-09-17 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -4.182% | 3 | 1,189 | +58.762% |
| 2026-09-10 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | +8.390% | 75 | 1,189 | +52.122% |
| 2026-09-09 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -4.337% | 75 | 1,189 | +64.885% |
| 2026-09-08 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +9.419% | 15 | 1,204 | +57.735% |
| 2026-08-27 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -1.603% | 5 | 1,209 | +72.592% |
| 2026-08-24 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -13.762% | 2 | 1,207 | +69.826% |
| 2026-08-18 | 16.6400 | 16.6400 | 16.6400 | 16.6400 | +5.987% | 1 | 1,208 | +46.454% |
| 2026-08-17 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -3.385% | 15 | 1,193 | +55.223% |
| 2026-08-13 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +0.806% | 1 | 1,193 | +49.969% |
| 2026-08-12 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | -3.933% | 10 | 1,193 | +51.179% |
| 2026-08-07 | 16.4000 | 16.7800 | 16.4000 | 16.7800 | -5.571% | 2 | 1,193 | +45.232% |
| 2026-08-05 | 17.4000 | 17.7700 | 17.4000 | 17.7700 | -14.567% | 2 | 1,193 | +37.141% |
| 2026-07-28 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +5.051% | 1 | 1,193 | +17.163% |
| 2026-07-27 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -6.867% | 1 | 1,194 | +23.081% |
| 2026-07-20 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | -4.919% | 1 | 1,194 | +14.628% |
| 2026-07-17 | 22.3600 | 22.3600 | 22.3600 | 22.3600 | +0.269% | 6 | 1,194 | +8.989% |
| 2026-07-16 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | +6.190% | 3 | 1,197 | +9.283% |
| 2026-07-15 | 20.1000 | 21.2700 | 20.1000 | 21.0000 | +8.921% | 6 | 1,196 | +16.048% |
| 2026-07-10 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | +1.474% | 1 | 1,196 | +26.400% |
| 2026-07-07 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -1.809% | 10 | 1,206 | +28.263% |
| 2026-07-01 | 19.3000 | 19.3500 | 19.3000 | 19.3500 | -0.514% | 45 | 1,206 | +25.943% |
| 2026-06-30 | 19.2200 | 19.4500 | 19.2200 | 19.4500 | -4.936% | 3 | 1,206 | +25.296% |
| 2026-06-29 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | -1.064% | 1 | 1,205 | +19.110% |
| 2026-06-25 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | -5.311% | 6 | 1,199 | +17.843% |
| 2026-06-24 | 19.7300 | 21.8400 | 19.0300 | 21.8400 | +22.353% | 84 | 1,201 | +11.584% |
| 2026-06-23 | 15.5500 | 17.8500 | 15.5500 | 17.8500 | +15.013% | 23 | 1,221 | +36.527% |
| 2026-06-22 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | -3.302% | 2 | 1,221 | +57.023% |
| 2026-06-17 | 13.7900 | 16.0500 | 13.7900 | 16.0500 | +15.302% | 16 | 1,228 | +51.838% |
| 2026-06-15 | 13.6900 | 13.9300 | 13.6900 | 13.9200 | -19.304% | 4 | 1,225 | +75.072% |
| 2026-06-10 | 17.0800 | 17.2500 | 17.0800 | 17.2500 | +6.679% | 3 | 1,225 | +41.275% |
| 2026-06-09 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | +9.851% | 2 | 1,227 | +50.711% |
| 2026-06-08 | 14.9700 | 14.9700 | 14.7200 | 14.7200 | -2.517% | 5 | 1,228 | +65.557% |
| 2026-06-05 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +20.319% | 1 | 1,228 | +61.391% |
| 2026-06-04 | 12.5500 | 12.9800 | 12.5500 | 12.5500 | -5.068% | 56 | 1,227 | +94.183% |
| 2026-06-03 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +7.480% | 1 | 1,227 | +84.342% |
| 2026-06-02 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -4.280% | 2 | 1,227 | +98.130% |
| 2026-06-01 | 12.8600 | 12.8700 | 12.8500 | 12.8500 | +1.823% | 50 | 1,216 | +89.650% |
| 2026-05-29 | 12.5500 | 12.6200 | 12.5500 | 12.6200 | -0.237% | 76 | 1,189 | +93.106% |
| 2026-05-28 | 13.6000 | 13.6000 | 12.6400 | 12.6500 | -4.021% | 104 | 1,112 | +92.648% |
| 2026-05-27 | 13.3000 | 13.3000 | 13.1800 | 13.1800 | +2.568% | 7 | 1,108 | +84.901% |
| 2026-05-26 | 12.7200 | 12.8500 | 12.7200 | 12.8500 | -1.154% | 2 | 1,107 | +89.650% |
| 2026-05-22 | 13.0000 | 13.0000 | 12.9500 | 13.0000 | +0.697% | 22 | 1,107 | +87.462% |
| 2026-05-21 | 13.3000 | 13.3000 | 12.9100 | 12.9100 | -2.566% | 2 | 1,106 | +88.768% |
| 2026-05-20 | 13.2900 | 13.2900 | 13.1000 | 13.2500 | -6.095% | 22 | 1,084 | +83.925% |
| 2026-05-19 | 14.4500 | 14.5000 | 14.1100 | 14.1100 | +4.133% | 122 | 962 | +72.714% |
| 2026-05-15 | 14.0700 | 14.0700 | 13.4900 | 13.5500 | +19.912% | 69 | 920 | +79.852% |
| 2026-05-14 | 11.4800 | 11.4800 | 11.3000 | 11.3000 | +3.385% | 502 | 420 | +115.664% |
| 2026-05-13 | 10.9700 | 10.9700 | 10.8200 | 10.9300 | -1.354% | 11 | 413 | +122.964% |
| 2026-05-12 | 11.0500 | 11.0800 | 11.0300 | 11.0800 | -0.180% | 136 | 430 | +119.946% |
| 2026-05-11 | 10.9400 | 11.1000 | 10.9400 | 11.1000 | -4.393% | 10 | 421 | +119.550% |
| 2026-05-08 | 11.6200 | 11.6200 | 11.6100 | 11.6100 | -4.758% | 3 | 421 | +109.905% |
| 2026-05-06 | 12.2200 | 12.2200 | 12.1900 | 12.1900 | -9.030% | 6 | 420 | +99.918% |
| 2026-05-04 | 13.3000 | 13.4000 | 13.3000 | 13.4000 | +5.845% | 3 | 420 | +81.866% |
| 2026-05-01 | 12.5700 | 12.8000 | 12.3000 | 12.6600 | -8.394% | 9 | 416 | +92.496% |
| 2026-04-30 | 13.8200 | 13.8200 | 13.8200 | 13.8200 | -3.693% | 1 | 416 | +76.339% |
| 2026-04-28 | 14.3500 | 14.3500 | 14.2700 | 14.3500 | +4.898% | 3 | 416 | +69.826% |
| 2026-04-23 | 14.0000 | 14.0000 | 13.6600 | 13.6800 | +8.142% | 3 | 416 | +78.143% |
| 2026-04-21 | 12.6400 | 12.6500 | 12.6400 | 12.6500 | -4.528% | 6 | 415 | +92.648% |
| 2026-04-17 | 11.0300 | 13.2500 | 11.0300 | 13.2500 | +1.923% | 5 | 415 | +83.925% |
| 2026-04-14 | 13.1600 | 13.1600 | 12.0000 | 13.0000 | -9.091% | 5 | 415 | +87.462% |
| 2026-04-13 | 14.2000 | 14.3000 | 14.2000 | 14.3000 | +2.509% | 2 | 414 | +70.420% |
| 2026-04-10 | 13.7500 | 13.9500 | 13.2500 | 13.9500 | -20.963% | 106 | 414 | +74.695% |
| 2026-03-20 | 17.7000 | 17.7000 | 17.6500 | 17.6500 | +17.745% | 6 | 311 | +38.074% |
| 2026-03-18 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +3.379% | 2 | 309 | +62.575% |
| 2026-03-17 | 14.3500 | 14.5000 | 14.3500 | 14.5000 | +2.691% | 2 | 309 | +68.069% |
| 2026-03-16 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -3.288% | 15 | 309 | +72.592% |
| 2026-03-13 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +9.692% | 1 | 294 | +66.918% |
| 2026-03-10 | 13.1500 | 13.3100 | 13.1500 | 13.3100 | -8.522% | 2 | 323 | +83.095% |
| 2026-03-09 | 14.2000 | 14.5500 | 14.2000 | 14.5500 | -0.274% | 4 | 322 | +67.491% |
| 2026-03-04 | 16.9500 | 16.9500 | 14.3000 | 14.5900 | -5.566% | 51 | 322 | +67.032% |
| 2026-03-03 | 15.5000 | 15.5000 | 15.3500 | 15.4500 | +15.213% | 7 | 346 | +57.735% |
| 2026-03-02 | 13.3700 | 13.4100 | 13.3700 | 13.4100 | +20.811% | 2 | 347 | +81.730% |
| 2026-02-27 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -15.909% | 5 | 347 | +119.550% |
| 2026-02-25 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -15.222% | 8 | 348 | +84.621% |
| 2026-02-23 | 15.2000 | 16.1000 | 14.9800 | 15.5700 | +3.800% | 20 | 348 | +56.519% |
| 2026-02-20 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -2.597% | 8 | 359 | +62.467% |
| 2026-02-17 | 15.2800 | 15.4100 | 15.2800 | 15.4000 | +5.048% | 102 | 359 | +58.247% |
| 2026-02-13 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | -2.785% | 6 | 358 | +66.235% |
| 2026-02-12 | 15.0600 | 15.0800 | 15.0600 | 15.0800 | +11.538% | 100 | 358 | +61.605% |
| 2026-02-11 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | -18.061% | 10 | 273 | +80.251% |
| 2026-02-06 | 16.0000 | 16.5000 | 16.0000 | 16.5000 | -4.789% | 5 | 273 | +47.697% |
| 2026-02-05 | 16.5000 | 17.3300 | 16.5000 | 17.3300 | +34.864% | 3 | 271 | +40.623% |
| 2026-02-04 | 13.0400 | 13.0400 | 12.8500 | 12.8500 | -7.554% | 15 | 270 | +89.650% |
| 2026-02-02 | 15.0700 | 15.2200 | 13.9000 | 13.9000 | +1.312% | 58 | 267 | +75.324% |
| 2026-01-30 | 11.1500 | 15.4000 | 11.1500 | 13.7200 | +75.897% | 33 | 226 | +77.624% |
| 2026-01-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -11.162% | 5 | 214 | +212.436% |
| 2026-01-28 | 8.7400 | 8.7800 | 8.7400 | 8.7800 | -3.410% | 2 | 214 | +177.563% |
| 2026-01-27 | 9.0200 | 9.0900 | 9.0200 | 9.0900 | +1.000% | 2 | 213 | +168.097% |
| 2026-01-26 | 8.5000 | 9.0000 | 8.5000 | 9.0000 | -1.639% | 25 | 212 | +170.778% |
| 2026-01-23 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -10.382% | 10 | 187 | +166.339% |
| 2026-01-22 | 10.3000 | 10.3000 | 10.2100 | 10.2100 | -6.244% | 2 | 180 | +138.688% |
| 2026-01-21 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -7.082% | 5 | 178 | +123.783% |
| 2026-01-20 | 10.6000 | 11.7200 | 10.6000 | 11.7200 | -16.046% | 2 | 177 | +107.935% |
| 2026-01-14 | 11.5000 | 13.9600 | 11.5000 | 13.9600 | +10.530% | 10 | 176 | +74.570% |
| 2026-01-12 | 12.8400 | 12.8400 | 12.6000 | 12.6300 | -19.810% | 13 | 184 | +92.953% |
| 2026-01-08 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +0.191% | 1 | 174 | +54.730% |
| 2025-12-30 | 15.3000 | 15.7200 | 15.3000 | 15.7200 | -1.750% | 2 | 173 | +55.025% |
| 2025-12-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.896% | 3 | 173 | +52.313% |
| 2025-12-26 | 15.5000 | 15.5000 | 15.3000 | 15.4000 | -12.000% | 5 | 176 | +58.247% |
| 2025-12-18 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -20.814% | 1 | 171 | +39.257% |
| 2025-12-04 | 22.1500 | 22.1500 | 22.0500 | 22.1000 | 0.000% | 339 | 170 | +10.271% |