SLV270917C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +8.333% | 6 | 2,291 | 0.000% |
| 2026-10-30 | 3.1000 | 3.2300 | 2.9900 | 3.0000 | -13.545% | 321 | 2,055 | +8.333% |
| 2026-10-29 | 3.7000 | 3.7000 | 3.4700 | 3.4700 | -9.399% | 36 | 2,039 | -6.340% |
| 2026-10-28 | 3.8300 | 3.9000 | 3.8000 | 3.8300 | -7.711% | 64 | 2,014 | -15.144% |
| 2026-10-27 | 3.9000 | 4.1500 | 3.9000 | 4.1500 | +2.469% | 32 | 1,996 | -21.687% |
| 2026-10-26 | 3.9400 | 4.0500 | 3.7600 | 4.0500 | +1.250% | 47 | 1,987 | -19.753% |
| 2026-10-23 | 3.9500 | 4.1000 | 3.8900 | 4.0000 | -5.660% | 57 | 2,032 | -18.750% |
| 2026-10-22 | 4.3500 | 4.5000 | 4.2400 | 4.2400 | -15.200% | 128 | 2,059 | -23.349% |
| 2026-10-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.961% | 1 | 2,062 | -35.000% |
| 2026-10-20 | 5.3500 | 5.3500 | 5.1000 | 5.1000 | +0.990% | 7 | 2,062 | -36.275% |
| 2026-10-19 | 5.0100 | 5.1500 | 5.0000 | 5.0500 | -0.394% | 28 | 2,041 | -35.644% |
| 2026-10-16 | 5.1800 | 5.3600 | 5.0700 | 5.0700 | -2.500% | 47 | 2,080 | -35.897% |
| 2026-10-15 | 4.9700 | 5.2000 | 4.8200 | 5.2000 | +16.331% | 80 | 2,002 | -37.500% |
| 2026-10-14 | 4.9000 | 4.9200 | 4.4700 | 4.4700 | -22.261% | 86 | 1,995 | -27.293% |
| 2026-10-13 | 5.8500 | 5.8500 | 5.5500 | 5.7500 | -7.108% | 56 | 1,974 | -43.478% |
| 2026-10-12 | 6.3000 | 6.3000 | 6.1600 | 6.1900 | -3.882% | 54 | 2,001 | -47.496% |
| 2026-10-09 | 6.5000 | 6.7500 | 6.4400 | 6.4400 | +9.710% | 30 | 1,973 | -49.534% |
| 2026-10-08 | 6.1000 | 6.1000 | 5.8000 | 5.8700 | -7.559% | 20 | 1,972 | -44.634% |
| 2026-10-07 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | -9.929% | 2 | 1,971 | -48.819% |
| 2026-10-06 | 6.9000 | 7.0500 | 6.9000 | 7.0500 | +1.732% | 25 | 1,956 | -53.901% |
| 2026-10-05 | 7.2600 | 7.2600 | 6.9300 | 6.9300 | +7.442% | 14 | 1,956 | -53.102% |
| 2026-10-02 | 7.0200 | 7.0200 | 6.4500 | 6.4500 | -5.839% | 9 | 1,953 | -49.612% |
| 2026-10-01 | 7.0000 | 7.0000 | 6.8500 | 6.8500 | +1.935% | 7 | 1,953 | -52.555% |
| 2026-09-30 | 7.2500 | 7.2500 | 6.7000 | 6.7200 | -9.189% | 206 | 2,087 | -51.637% |
| 2026-09-29 | 7.4000 | 7.4000 | 7.1600 | 7.4000 | 0.000% | 36 | 2,061 | -56.081% |
| 2026-09-28 | 6.6300 | 7.7000 | 6.6300 | 7.4000 | -15.429% | 227 | 2,038 | -56.081% |
| 2026-09-25 | 9.0500 | 9.0500 | 8.7000 | 8.7500 | -0.228% | 63 | 2,095 | -62.857% |
| 2026-09-24 | 8.9000 | 8.9000 | 8.7700 | 8.7700 | -6.503% | 13 | 2,084 | -62.942% |
| 2026-09-23 | 9.7100 | 9.8000 | 9.3800 | 9.3800 | -14.882% | 46 | 2,066 | -65.352% |
| 2026-09-22 | 10.3000 | 11.1500 | 10.1800 | 11.0200 | +4.455% | 31 | 2,038 | -70.508% |
| 2026-09-21 | 10.6500 | 10.6900 | 10.4700 | 10.5500 | -3.211% | 64 | 1,974 | -69.194% |
| 2026-09-18 | 11.0500 | 11.1000 | 10.9000 | 10.9000 | +4.808% | 16 | 1,965 | -70.183% |
| 2026-09-17 | 10.7500 | 10.8500 | 10.4000 | 10.4000 | +8.901% | 54 | 1,974 | -68.750% |
| 2026-09-16 | 10.1200 | 10.2300 | 9.1000 | 9.5500 | -2.252% | 83 | 1,926 | -65.969% |
| 2026-09-15 | 9.6000 | 9.7700 | 9.5500 | 9.7700 | +0.722% | 13 | 1,913 | -66.735% |
| 2026-09-14 | 9.5000 | 9.7500 | 9.3500 | 9.7000 | -4.433% | 15 | 1,900 | -66.495% |
| 2026-09-11 | 10.4500 | 10.4500 | 10.1000 | 10.1500 | +1.196% | 17 | 1,908 | -67.980% |
| 2026-09-10 | 10.4100 | 10.5100 | 10.0300 | 10.0300 | -20.207% | 93 | 1,975 | -67.597% |
| 2026-09-09 | 12.2500 | 12.6000 | 11.6700 | 12.5700 | +9.782% | 94 | 1,893 | -74.145% |
| 2026-09-08 | 11.3100 | 11.4500 | 11.3100 | 11.4500 | +1.327% | 8 | 1,886 | -71.616% |
| 2026-09-04 | 11.1600 | 11.6500 | 11.1600 | 11.3000 | -5.990% | 47 | 1,862 | -71.239% |
| 2026-09-03 | 11.6500 | 12.3000 | 11.4000 | 12.0200 | +9.973% | 34 | 1,835 | -72.962% |
| 2026-09-02 | 11.0200 | 11.0200 | 10.7000 | 10.9300 | +5.096% | 16 | 2,113 | -70.265% |
| 2026-09-01 | 10.8100 | 10.8100 | 10.4000 | 10.4000 | -8.370% | 645 | 1,794 | -68.750% |
| 2026-08-31 | 12.0000 | 12.0000 | 11.3500 | 11.3500 | -3.732% | 13 | 1,797 | -71.366% |
| 2026-08-28 | 13.3000 | 13.3000 | 11.6500 | 11.7900 | -12.667% | 90 | 1,802 | -72.434% |
| 2026-08-27 | 13.0000 | 13.7500 | 13.0000 | 13.5000 | +5.799% | 11 | 1,796 | -75.926% |
| 2026-08-26 | 12.8000 | 12.8000 | 12.3500 | 12.7600 | -3.988% | 10 | 1,800 | -74.530% |
| 2026-08-25 | 12.3900 | 13.3200 | 12.3900 | 13.2900 | +1.450% | 57 | 1,830 | -75.546% |
| 2026-08-24 | 13.4100 | 13.4100 | 12.9700 | 13.1000 | -2.385% | 17 | 1,815 | -75.191% |
| 2026-08-21 | 13.5000 | 13.7000 | 13.2500 | 13.4200 | +6.003% | 43 | 1,808 | -75.782% |
| 2026-08-20 | 12.1900 | 13.0000 | 12.1500 | 12.6600 | +9.326% | 32 | 1,784 | -74.329% |
| 2026-08-19 | 11.0000 | 11.5800 | 11.0000 | 11.5800 | +8.732% | 34 | 1,758 | -71.934% |
| 2026-08-18 | 10.8000 | 10.8000 | 10.6500 | 10.6500 | -5.585% | 13 | 1,768 | -69.484% |
| 2026-08-17 | 11.1500 | 11.6000 | 11.1500 | 11.2800 | +5.915% | 665 | 1,127 | -71.188% |
| 2026-08-14 | 10.9000 | 11.1000 | 10.6500 | 10.6500 | +1.429% | 280 | 1,193 | -69.484% |
| 2026-08-13 | 10.9800 | 10.9800 | 10.5000 | 10.5000 | -7.895% | 539 | 949 | -69.048% |
| 2026-08-12 | 11.6900 | 11.8100 | 11.2600 | 11.4000 | +5.069% | 170 | 817 | -71.491% |
| 2026-08-11 | 10.9500 | 11.1000 | 10.8500 | 10.8500 | -7.660% | 29 | 836 | -70.046% |
| 2026-08-10 | 10.2800 | 11.7500 | 10.2800 | 11.7500 | +15.764% | 53 | 792 | -72.340% |
| 2026-08-07 | 10.0800 | 10.2600 | 9.8500 | 10.1500 | +12.778% | 317 | 504 | -67.980% |
| 2026-08-06 | 9.1500 | 9.1500 | 9.0000 | 9.0000 | -4.051% | 16 | 503 | -63.889% |
| 2026-08-05 | 9.5000 | 9.8000 | 9.2500 | 9.3800 | +13.012% | 107 | 495 | -65.352% |
| 2026-08-04 | 8.2500 | 8.3000 | 8.1500 | 8.3000 | +12.925% | 63 | 433 | -60.843% |
| 2026-08-03 | 7.2500 | 7.3500 | 7.2500 | 7.3500 | 0.000% | 4 | 432 | -55.782% |
| 2026-07-31 | 7.3500 | 7.4000 | 7.3500 | 7.3500 | -10.256% | 84 | 354 | -55.782% |
| 2026-07-30 | 7.7000 | 8.2300 | 7.7000 | 8.1900 | +9.933% | 92 | 305 | -60.317% |
| 2026-07-29 | 7.1900 | 7.4500 | 7.1900 | 7.4500 | +1.361% | 26 | 329 | -56.376% |
| 2026-07-28 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -8.354% | 1 | 328 | -55.782% |
| 2026-07-27 | 7.9200 | 8.0900 | 7.9200 | 8.0200 | +4.156% | 9 | 328 | -59.476% |
| 2026-07-23 | 7.5000 | 7.7500 | 7.5000 | 7.7000 | -14.444% | 7 | 321 | -57.792% |
| 2026-07-22 | 8.9000 | 9.0000 | 8.9000 | 9.0000 | +8.173% | 4 | 326 | -63.889% |
| 2026-07-21 | 8.2900 | 8.3200 | 8.2500 | 8.3200 | +12.432% | 15 | 325 | -60.938% |
| 2026-07-20 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +10.448% | 1 | 326 | -56.081% |
| 2026-07-17 | 7.1400 | 7.1400 | 6.7000 | 6.7000 | +6.518% | 52 | 318 | -51.493% |
| 2026-07-16 | 6.9300 | 6.9300 | 6.2900 | 6.2900 | -21.375% | 8 | 330 | -48.331% |
| 2026-07-15 | 8.1500 | 8.1500 | 8.0000 | 8.0000 | -12.473% | 13 | 317 | -59.375% |
| 2026-07-09 | 8.3000 | 9.1400 | 8.3000 | 9.1400 | +11.463% | 86 | 250 | -64.442% |
| 2026-07-08 | 7.9500 | 8.2000 | 7.9500 | 8.2000 | -14.226% | 50 | 244 | -60.366% |
| 2026-07-02 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +6.222% | 1 | 244 | -66.004% |
| 2026-06-30 | 8.2000 | 9.0000 | 8.2000 | 9.0000 | +11.801% | 2 | 244 | -63.889% |
| 2026-06-29 | 8.2500 | 8.2500 | 8.0500 | 8.0500 | -3.361% | 11 | 234 | -59.627% |
| 2026-06-26 | 8.9700 | 8.9700 | 8.3300 | 8.3300 | +1.958% | 2 | 233 | -60.984% |
| 2026-06-25 | 8.0500 | 8.1700 | 8.0500 | 8.1700 | +2.125% | 10 | 233 | -60.220% |
| 2026-06-24 | 7.8700 | 9.9000 | 7.3000 | 8.0000 | -20.792% | 329 | 91 | -59.375% |
| 2026-06-23 | 9.6700 | 10.1000 | 9.6700 | 10.1000 | -16.043% | 15 | 80 | -67.822% |
| 2026-06-22 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | 0.000% | 5 | 78 | -72.984% |
| 2026-06-18 | 12.6000 | 12.6000 | 11.8300 | 12.0300 | -6.961% | 81 | 113 | -72.984% |
| 2026-06-17 | 13.2900 | 13.2900 | 10.5500 | 12.9300 | -10.828% | 14 | 112 | -74.865% |
| 2026-06-16 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 2 | 110 | -77.586% |
| 2026-06-15 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +9.023% | 1 | 109 | -77.586% |
| 2026-06-12 | 12.1000 | 13.4000 | 12.1000 | 13.3000 | +8.394% | 141 | 145 | -75.564% |
| 2026-06-10 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | +2.335% | 20 | 125 | -73.513% |
| 2026-06-09 | 13.4600 | 13.4600 | 11.6400 | 11.9900 | -14.235% | 24 | 121 | -72.894% |
| 2026-06-08 | 13.9800 | 13.9800 | 13.9800 | 13.9800 | +5.113% | 1 | 121 | -76.753% |
| 2026-06-05 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -29.667% | 1 | 120 | -75.564% |
| 2026-05-28 | 17.0500 | 18.9200 | 17.0500 | 18.9100 | -11.636% | 87 | 35 | -82.813% |
| 2026-05-20 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +12.632% | 10 | 28 | -84.813% |
| 2026-05-19 | 19.0500 | 20.7500 | 19.0000 | 19.0000 | -9.178% | 12 | 17 | -82.895% |
| 2026-05-18 | 20.9200 | 20.9200 | 20.9200 | 20.9200 | -0.853% | 5 | 14 | -84.465% |
| 2026-05-15 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -19.466% | 1 | 14 | -84.597% |
| 2026-05-14 | 25.7200 | 26.2000 | 25.6400 | 26.2000 | -13.101% | 17 | 25 | -87.595% |
| 2026-05-13 | 28.7500 | 30.3000 | 28.7500 | 30.1500 | 0.000% | 25 | 0 | -89.221% |