SLV280121C00205000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.4800 | 0.5500 | 0.4800 | 0.5500 | -9.836% | 6 | 6,066 | 0.000% |
| 2026-10-23 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -11.594% | 1 | 6,066 | -9.836% |
| 2026-10-15 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +27.778% | 1 | 6,065 | -20.290% |
| 2026-10-14 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -26.027% | 197 | 5,868 | +1.852% |
| 2026-10-13 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +19.672% | 1 | 5,868 | -24.658% |
| 2026-10-08 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | -18.667% | 11 | 5,869 | -9.836% |
| 2026-10-02 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.537% | 10 | 5,859 | -26.667% |
| 2026-10-01 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +3.797% | 1 | 5,858 | -32.927% |
| 2026-09-30 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -15.054% | 100 | 5,763 | -30.380% |
| 2026-09-28 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -20.513% | 5 | 5,758 | -40.860% |
| 2026-09-23 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -10.687% | 50 | 5,708 | -52.991% |
| 2026-09-22 | 1.3300 | 1.3300 | 1.2900 | 1.3100 | -12.667% | 140 | 5,598 | -58.015% |
| 2026-09-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +0.671% | 100 | 5,598 | -63.333% |
| 2026-09-17 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | +4.930% | 2 | 5,593 | -63.087% |
| 2026-09-16 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | +2.158% | 2 | 5,593 | -61.268% |
| 2026-09-15 | 1.4300 | 1.4300 | 1.3300 | 1.3900 | +5.303% | 8 | 5,593 | -60.432% |
| 2026-09-14 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -22.807% | 50 | 5,543 | -58.333% |
| 2026-09-04 | 1.6600 | 1.7100 | 1.6600 | 1.7100 | +8.228% | 5 | 5,546 | -67.836% |
| 2026-09-01 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -20.603% | 1 | 5,547 | -65.190% |
| 2026-08-26 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -3.398% | 10 | 5,543 | -72.362% |
| 2026-08-24 | 2.1000 | 2.1500 | 2.0600 | 2.0600 | -2.830% | 9 | 5,544 | -73.301% |
| 2026-08-21 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +12.766% | 2 | 5,551 | -74.057% |
| 2026-08-20 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | +8.046% | 16 | 5,551 | -70.745% |
| 2026-08-19 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +12.987% | 1 | 5,551 | -68.391% |
| 2026-08-18 | 1.5300 | 1.5600 | 1.5100 | 1.5400 | -5.521% | 18 | 5,545 | -64.286% |
| 2026-08-13 | 1.8000 | 2.4100 | 1.6100 | 1.6300 | -15.544% | 48 | 5,543 | -66.258% |
| 2026-08-12 | 1.9000 | 1.9900 | 1.8600 | 1.9300 | +6.044% | 33 | 5,534 | -71.503% |
| 2026-08-11 | 1.8500 | 2.0200 | 1.6700 | 1.8200 | 0.000% | 194 | 5,479 | -69.780% |
| 2026-08-10 | 1.7000 | 2.0400 | 1.6500 | 1.8200 | +15.924% | 270 | 5,402 | -69.780% |
| 2026-08-07 | 1.6500 | 1.8000 | 1.5000 | 1.5700 | +12.143% | 137 | 5,361 | -64.968% |
| 2026-08-06 | 1.5000 | 2.2500 | 1.3700 | 1.4000 | +6.061% | 568 | 5,131 | -60.714% |
| 2026-08-04 | 1.3500 | 1.4100 | 1.3100 | 1.3200 | -5.714% | 4 | 5,130 | -58.333% |
| 2026-07-31 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +9.375% | 5 | 5,125 | -60.714% |
| 2026-07-29 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -2.290% | 1 | 5,124 | -57.031% |
| 2026-07-28 | 1.3000 | 1.3100 | 1.2500 | 1.3100 | -15.484% | 7 | 5,122 | -58.015% |
| 2026-07-22 | 1.5500 | 1.6000 | 1.5500 | 1.5500 | +10.714% | 6 | 5,123 | -64.516% |
| 2026-07-21 | 1.4000 | 1.8000 | 1.4000 | 1.4000 | -6.667% | 45 | 5,106 | -60.714% |
| 2026-07-20 | 1.4000 | 1.5500 | 1.3900 | 1.5000 | +11.111% | 40 | 5,092 | -63.333% |
| 2026-07-17 | 1.3000 | 1.4200 | 1.3000 | 1.3500 | 0.000% | 14 | 5,088 | -59.259% |
| 2026-07-16 | 3.1300 | 3.1300 | 1.3000 | 1.3500 | -6.897% | 160 | 4,965 | -59.259% |
| 2026-07-15 | 1.4900 | 1.7000 | 1.3100 | 1.4500 | -9.375% | 206 | 4,914 | -62.069% |
| 2026-07-14 | 1.8100 | 3.0600 | 1.4000 | 1.6000 | +15.942% | 514 | 4,907 | -65.625% |
| 2026-07-13 | 1.4500 | 1.8600 | 1.3200 | 1.3800 | -10.968% | 161 | 4,903 | -60.145% |
| 2026-07-10 | 1.6000 | 1.8000 | 1.5000 | 1.5500 | -4.321% | 324 | 4,900 | -64.516% |
| 2026-07-09 | 1.7000 | 1.8000 | 1.6200 | 1.6200 | +0.621% | 52 | 4,893 | -66.049% |
| 2026-07-08 | 1.5500 | 2.2600 | 1.4000 | 1.6100 | -8.000% | 360 | 4,956 | -65.839% |
| 2026-07-07 | 1.6500 | 2.0000 | 1.6400 | 1.7500 | -7.895% | 504 | 4,924 | -68.571% |
| 2026-07-06 | 2.6300 | 2.6300 | 1.7300 | 1.9000 | +8.571% | 1,037 | 4,536 | -71.053% |
| 2026-07-02 | 1.8000 | 2.1500 | 1.7000 | 1.7500 | +9.375% | 7 | 4,537 | -68.571% |
| 2026-07-01 | 1.7500 | 2.2400 | 1.6000 | 1.6000 | +3.226% | 10 | 4,536 | -65.625% |
| 2026-06-29 | 1.6200 | 1.6200 | 1.4300 | 1.5500 | -2.516% | 86 | 4,495 | -64.516% |
| 2026-06-26 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +39.474% | 10 | 4,490 | -65.409% |
| 2026-06-24 | 1.2700 | 2.1300 | 1.1400 | 1.1400 | -17.391% | 301 | 4,338 | -51.754% |
| 2026-06-23 | 1.4500 | 2.7900 | 1.3500 | 1.3800 | -24.590% | 184 | 4,183 | -60.145% |
| 2026-06-22 | 2.0000 | 2.0500 | 1.7300 | 1.8300 | -10.732% | 6 | 4,180 | -69.945% |
| 2026-06-18 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -17.339% | 4 | 4,178 | -73.171% |
| 2026-06-17 | 2.3700 | 2.6300 | 2.1000 | 2.4800 | +7.359% | 16 | 4,178 | -77.823% |
| 2026-06-15 | 2.3500 | 2.4500 | 2.3000 | 2.3100 | -7.600% | 12 | 4,177 | -76.190% |
| 2026-06-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +38.889% | 1 | 4,177 | -78.000% |
| 2026-06-10 | 2.3700 | 2.3700 | 1.7700 | 1.8000 | -28.287% | 200 | 4,029 | -69.444% |
| 2026-06-09 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +18.957% | 30 | 3,999 | -78.088% |
| 2026-06-08 | 2.2700 | 2.3000 | 2.1100 | 2.1100 | -13.878% | 6 | 4,000 | -73.934% |
| 2026-06-05 | 2.9400 | 3.4500 | 2.3400 | 2.4500 | -18.333% | 62 | 3,991 | -77.551% |
| 2026-06-04 | 3.2000 | 3.3000 | 2.9900 | 3.0000 | -7.692% | 156 | 3,992 | -81.667% |
| 2026-06-03 | 3.3200 | 3.5000 | 3.0500 | 3.2500 | -4.412% | 16 | 4,045 | -83.077% |
| 2026-06-02 | 3.4400 | 3.6000 | 3.3500 | 3.4000 | -2.857% | 240 | 3,979 | -83.824% |
| 2026-06-01 | 3.3500 | 3.7500 | 3.1000 | 3.5000 | +1.449% | 623 | 3,883 | -84.286% |
| 2026-05-29 | 3.4500 | 3.7000 | 3.4000 | 3.4500 | +4.545% | 30 | 3,883 | -84.058% |
| 2026-05-28 | 3.3200 | 3.3200 | 3.3000 | 3.3000 | -4.348% | 2 | 3,884 | -83.333% |
| 2026-05-27 | 3.4400 | 3.6000 | 3.4000 | 3.4500 | +0.291% | 8 | 3,883 | -84.058% |
| 2026-05-26 | 3.9100 | 3.9100 | 3.4400 | 3.4400 | -13.131% | 152 | 3,882 | -84.012% |
| 2026-05-22 | 4.0900 | 4.4200 | 3.3700 | 3.9600 | -1.980% | 198 | 3,785 | -86.111% |
| 2026-05-19 | 3.9800 | 4.0400 | 3.9300 | 4.0400 | -8.182% | 6 | 3,782 | -86.386% |
| 2026-05-18 | 4.6800 | 4.6800 | 4.4000 | 4.4000 | -30.926% | 2 | 3,781 | -87.500% |
| 2026-05-14 | 6.4100 | 6.5900 | 6.0300 | 6.3700 | -13.919% | 1,112 | 4,332 | -91.366% |
| 2026-05-13 | 7.3200 | 7.4500 | 7.3100 | 7.4000 | +13.846% | 14 | 4,330 | -92.568% |
| 2026-05-11 | 6.2700 | 6.5000 | 6.2700 | 6.5000 | +39.186% | 6 | 4,332 | -91.538% |
| 2026-05-07 | 4.8700 | 4.9100 | 4.6700 | 4.6700 | +13.902% | 560 | 4,611 | -88.223% |
| 2026-05-06 | 4.0700 | 4.1000 | 3.9400 | 4.1000 | +15.493% | 8 | 4,687 | -86.585% |
| 2026-05-05 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -3.005% | 2 | 4,686 | -84.507% |
| 2026-05-04 | 3.0500 | 3.7400 | 3.0500 | 3.6600 | +6.087% | 352 | 4,685 | -84.973% |
| 2026-05-01 | 3.8000 | 4.0000 | 3.4500 | 3.4500 | +6.154% | 326 | 4,453 | -84.058% |
| 2026-04-30 | 3.6400 | 3.6400 | 3.2500 | 3.2500 | -11.685% | 2 | 4,453 | -83.077% |
| 2026-04-28 | 4.1300 | 4.1300 | 3.6300 | 3.6800 | -36.552% | 105 | 4,462 | -85.054% |
| 2026-04-20 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -2.027% | 1 | 4,378 | -90.517% |
| 2026-04-16 | 5.9700 | 5.9700 | 5.9200 | 5.9200 | +7.636% | 2 | 4,378 | -90.709% |
| 2026-04-15 | 5.5500 | 5.6000 | 5.5000 | 5.5000 | +23.596% | 6 | 4,378 | -90.000% |
| 2026-04-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -9.184% | 14 | 4,378 | -87.640% |
| 2026-04-10 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -9.259% | 2 | 4,378 | -88.776% |
| 2026-04-08 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | +2.467% | 2 | 4,377 | -89.815% |
| 2026-04-07 | 6.6000 | 6.6000 | 5.2700 | 5.2700 | +2.330% | 40 | 4,378 | -89.564% |
| 2026-04-06 | 5.3000 | 5.3000 | 5.1500 | 5.1500 | -5.157% | 2 | 4,338 | -89.320% |
| 2026-04-02 | 5.4400 | 5.5200 | 5.4100 | 5.4300 | +9.036% | 581 | 4,010 | -89.871% |
| 2026-03-27 | 5.2300 | 5.2300 | 4.9800 | 4.9800 | +0.606% | 2 | 4,010 | -88.956% |
| 2026-03-26 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -16.526% | 1 | 4,009 | -88.889% |
| 2026-03-25 | 6.0200 | 6.0200 | 5.9300 | 5.9300 | +19.798% | 2 | 4,010 | -90.725% |
| 2026-03-24 | 5.1500 | 5.2100 | 4.9000 | 4.9500 | -3.131% | 4 | 4,010 | -88.889% |
| 2026-03-20 | 4.8500 | 5.9200 | 4.5000 | 5.1100 | -7.091% | 33 | 4,010 | -89.237% |
| 2026-03-19 | 4.8600 | 5.9000 | 4.7000 | 5.5000 | -12.698% | 201 | 4,007 | -90.000% |
| 2026-03-18 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -9.353% | 10 | 3,949 | -91.270% |
| 2026-03-17 | 6.9000 | 7.0900 | 6.9000 | 6.9500 | -7.333% | 42 | 3,939 | -92.086% |
| 2026-03-13 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -19.355% | 2 | 3,933 | -92.667% |
| 2026-03-12 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -11.005% | 1 | 3,931 | -94.086% |
| 2026-03-10 | 10.7300 | 10.8400 | 10.4500 | 10.4500 | +13.218% | 4 | 3,931 | -94.737% |
| 2026-03-06 | 9.0000 | 9.2300 | 8.9500 | 9.2300 | +4.886% | 3 | 3,931 | -94.041% |
| 2026-03-03 | 8.3300 | 8.8000 | 8.3300 | 8.8000 | -18.894% | 11 | 3,930 | -93.750% |
| 2026-03-02 | 11.4700 | 11.4700 | 10.8500 | 10.8500 | -16.922% | 2 | 3,920 | -94.931% |
| 2026-02-27 | 12.6500 | 13.0600 | 12.1800 | 13.0600 | +25.698% | 4 | 3,919 | -95.789% |
| 2026-02-26 | 10.3000 | 10.7000 | 10.2500 | 10.3900 | -14.132% | 120 | 3,920 | -94.706% |
| 2026-02-25 | 12.3000 | 12.4400 | 12.1000 | 12.1000 | +5.217% | 4 | 3,872 | -95.455% |
| 2026-02-24 | 11.9000 | 12.3300 | 11.5000 | 11.5000 | -5.350% | 1,066 | 3,872 | -95.217% |
| 2026-02-23 | 10.0600 | 12.6000 | 10.0600 | 12.1500 | +31.210% | 112 | 3,383 | -95.473% |
| 2026-02-20 | 10.1500 | 10.1500 | 9.2600 | 9.2600 | +74.060% | 98 | 3,361 | -94.060% |
| 2026-02-18 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +17.699% | 1 | 3,418 | -89.662% |
| 2026-02-17 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | -14.717% | 5 | 3,418 | -87.832% |
| 2026-02-13 | 5.7000 | 5.7000 | 5.3000 | 5.3000 | -5.018% | 5 | 3,415 | -89.623% |
| 2026-02-12 | 7.0000 | 7.0000 | 5.5800 | 5.5800 | -34.198% | 11 | 3,415 | -90.143% |
| 2026-02-11 | 8.4500 | 8.4800 | 8.4500 | 8.4800 | +3.415% | 6 | 3,416 | -93.514% |
| 2026-02-10 | 7.6100 | 8.2000 | 7.3500 | 8.2000 | -4.983% | 3 | 3,416 | -93.293% |
| 2026-02-09 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +43.833% | 10 | 3,416 | -93.627% |
| 2026-02-05 | 6.7800 | 6.9000 | 6.0000 | 6.0000 | -39.086% | 79 | 3,406 | -90.833% |
| 2026-02-04 | 10.0500 | 10.1500 | 9.2900 | 9.8500 | +9.202% | 14 | 3,409 | -94.416% |
| 2026-02-03 | 10.7000 | 10.7000 | 8.5900 | 9.0200 | +25.802% | 19 | 3,412 | -93.902% |
| 2026-02-02 | 9.3500 | 9.3500 | 6.6000 | 7.1700 | -25.699% | 206 | 3,410 | -92.329% |
| 2026-01-30 | 13.0000 | 14.4100 | 7.5000 | 9.6500 | -53.650% | 188 | 3,252 | -94.301% |
| 2026-01-29 | 20.5600 | 21.0000 | 16.0300 | 20.8200 | +8.777% | 3,356 | 3,183 | -97.358% |
| 2026-01-28 | 18.7500 | 19.2400 | 18.7500 | 19.1400 | +8.750% | 10 | 11 | -97.126% |
| 2026-01-27 | 16.5100 | 17.6000 | 16.5100 | 17.6000 | 0.000% | 4 | 4 | -96.875% |