SLV280121C00031000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 17.25 | 17.25 | 17.25 | 17.25 | +6.811% | 1 | 192 | 0.000% |
| 2026-10-30 | 16.50 | 16.50 | 15.90 | 16.15 | -20.483% | 13 | 187 | +6.811% |
| 2026-10-27 | 20.31 | 20.31 | 20.31 | 20.31 | -9.532% | 1 | 187 | -15.066% |
| 2026-10-15 | 22.45 | 22.45 | 22.45 | 22.45 | -10.771% | 1 | 187 | -23.163% |
| 2026-10-12 | 25.16 | 25.16 | 25.16 | 25.16 | +4.398% | 1 | 187 | -31.439% |
| 2026-10-08 | 24.05 | 24.10 | 24.05 | 24.10 | -16.436% | 2 | 186 | -28.423% |
| 2026-08-18 | 28.84 | 28.84 | 28.84 | 28.84 | +6.854% | 1 | 186 | -40.187% |
| 2026-08-06 | 26.82 | 27.18 | 26.82 | 26.99 | +6.093% | 5 | 183 | -36.087% |
| 2026-08-04 | 25.38 | 25.44 | 25.38 | 25.44 | +5.560% | 3 | 194 | -32.193% |
| 2026-08-03 | 24.05 | 24.10 | 24.05 | 24.10 | -2.744% | 2 | 194 | -28.423% |
| 2026-07-31 | 23.16 | 24.78 | 23.16 | 24.78 | +4.337% | 18 | 183 | -30.387% |
| 2026-07-28 | 23.15 | 23.75 | 22.98 | 23.75 | -4.040% | 7 | 187 | -27.368% |
| 2026-07-27 | 24.71 | 24.80 | 24.54 | 24.75 | +6.589% | 9 | 192 | -30.303% |
| 2026-07-20 | 23.01 | 23.26 | 23.01 | 23.22 | -7.305% | 6 | 195 | -25.711% |
| 2026-07-14 | 25.27 | 25.56 | 24.88 | 25.05 | +4.158% | 77 | 176 | -31.138% |
| 2026-06-29 | 24.15 | 24.41 | 24.00 | 24.05 | -4.374% | 34 | 188 | -28.274% |
| 2026-06-26 | 25.24 | 25.24 | 25.15 | 25.15 | +5.274% | 2 | 186 | -31.412% |
| 2026-06-25 | 23.80 | 23.95 | 23.70 | 23.89 | +1.100% | 12 | 180 | -27.794% |
| 2026-06-24 | 25.47 | 25.47 | 23.60 | 23.63 | -13.125% | 4 | 179 | -27.000% |
| 2026-06-23 | 27.55 | 27.79 | 27.20 | 27.20 | -11.198% | 70 | 192 | -36.581% |
| 2026-06-22 | 30.60 | 30.63 | 30.60 | 30.63 | -11.729% | 2 | 192 | -43.683% |
| 2026-06-15 | 34.70 | 34.70 | 34.70 | 34.70 | +6.149% | 1 | 193 | -50.288% |
| 2026-06-12 | 32.70 | 32.76 | 32.60 | 32.69 | +11.761% | 4 | 193 | -47.232% |
| 2026-06-11 | 29.20 | 29.29 | 29.05 | 29.25 | -2.141% | 10 | 196 | -41.026% |
| 2026-06-10 | 30.00 | 30.00 | 29.89 | 29.89 | -2.511% | 2 | 210 | -42.288% |
| 2026-06-09 | 30.00 | 30.66 | 29.93 | 30.66 | -8.038% | 248 | 94 | -43.738% |
| 2026-06-08 | 33.30 | 33.34 | 33.30 | 33.34 | -12.493% | 2 | 94 | -48.260% |
| 2026-06-01 | 38.10 | 38.10 | 38.10 | 38.10 | -4.750% | 1 | 93 | -54.724% |
| 2026-05-22 | 39.70 | 40.00 | 39.70 | 40.00 | +3.493% | 4 | 93 | -56.875% |
| 2026-05-19 | 39.60 | 39.60 | 38.60 | 38.65 | -3.423% | 16 | 86 | -55.369% |
| 2026-05-18 | 40.65 | 41.05 | 40.02 | 40.02 | -21.529% | 18 | 81 | -56.897% |
| 2026-05-13 | 50.00 | 51.00 | 50.00 | 51.00 | +4.981% | 15 | 96 | -66.176% |
| 2026-05-11 | 47.50 | 48.58 | 47.50 | 48.58 | +9.587% | 3 | 97 | -64.492% |
| 2026-05-08 | 44.33 | 44.33 | 44.33 | 44.33 | +14.607% | 1 | 97 | -61.087% |
| 2026-05-04 | 38.35 | 38.70 | 38.35 | 38.68 | -2.692% | 6 | 98 | -55.403% |
| 2026-05-01 | 39.50 | 39.80 | 39.50 | 39.75 | +4.468% | 6 | 95 | -56.604% |
| 2026-04-30 | 37.85 | 38.10 | 37.85 | 38.05 | +4.161% | 14 | 95 | -54.665% |
| 2026-04-29 | 36.53 | 36.53 | 36.53 | 36.53 | -15.829% | 1 | 89 | -52.779% |
| 2026-03-03 | 45.06 | 45.06 | 43.40 | 43.40 | -14.601% | 18 | 89 | -60.253% |
| 2026-03-02 | 50.82 | 50.82 | 50.82 | 50.82 | -2.232% | 1 | 90 | -66.057% |
| 2026-02-23 | 50.37 | 51.98 | 50.37 | 51.98 | +25.860% | 18 | 89 | -66.814% |
| 2026-02-18 | 41.30 | 41.30 | 41.30 | 41.30 | +10.872% | 2 | 74 | -58.232% |
| 2026-02-17 | 37.25 | 37.25 | 37.25 | 37.25 | -9.035% | 9 | 73 | -53.691% |
| 2026-02-12 | 40.25 | 40.95 | 40.25 | 40.95 | -0.365% | 11 | 73 | -57.875% |
| 2026-02-05 | 41.10 | 41.10 | 41.10 | 41.10 | -0.964% | 1 | 73 | -58.029% |
| 2026-02-02 | 41.50 | 41.50 | 41.50 | 41.50 | -43.337% | 6 | 73 | -58.434% |
| 2026-01-26 | 73.24 | 73.24 | 73.24 | 73.24 | +15.904% | 1 | 67 | -76.447% |
| 2026-01-23 | 62.00 | 63.19 | 62.00 | 63.19 | +14.933% | 4 | 67 | -72.701% |
| 2026-01-21 | 55.44 | 55.44 | 54.98 | 54.98 | +12.113% | 8 | 67 | -68.625% |
| 2026-01-13 | 49.04 | 49.04 | 49.04 | 49.04 | +11.963% | 5 | 75 | -64.825% |
| 2026-01-06 | 43.80 | 43.80 | 43.47 | 43.80 | +8.148% | 3 | 70 | -60.616% |
| 2026-01-05 | 40.50 | 40.50 | 40.50 | 40.50 | +13.034% | 1 | 73 | -57.407% |
| 2025-12-31 | 37.00 | 37.00 | 35.83 | 35.83 | -0.278% | 11 | 73 | -51.856% |
| 2025-12-29 | 38.85 | 38.85 | 35.93 | 35.93 | -14.757% | 7 | 73 | -51.990% |
| 2025-12-26 | 40.00 | 42.15 | 40.00 | 42.15 | +18.432% | 3 | 73 | -59.075% |
| 2025-12-24 | 35.50 | 35.59 | 35.50 | 35.59 | +0.793% | 2 | 71 | -51.531% |
| 2025-12-23 | 35.31 | 35.31 | 35.31 | 35.31 | +7.162% | 1 | 71 | -51.147% |
| 2025-12-22 | 32.95 | 32.95 | 32.95 | 32.95 | +2.648% | 1 | 72 | -47.648% |
| 2025-12-19 | 32.10 | 32.10 | 32.10 | 32.10 | +5.246% | 2 | 72 | -46.262% |
| 2025-12-18 | 30.62 | 30.65 | 30.50 | 30.50 | -2.556% | 5 | 70 | -43.443% |
| 2025-12-17 | 30.85 | 31.30 | 30.82 | 31.30 | +8.983% | 20 | 70 | -44.888% |
| 2025-12-16 | 28.61 | 28.86 | 28.60 | 28.72 | -0.794% | 25 | 53 | -39.937% |
| 2025-12-15 | 29.07 | 29.50 | 28.54 | 28.95 | +5.158% | 30 | 75 | -40.415% |
| 2025-12-12 | 29.09 | 29.15 | 27.52 | 27.53 | -6.678% | 8 | 52 | -37.341% |
| 2025-12-11 | 27.99 | 29.50 | 27.99 | 29.50 | +6.729% | 23 | 59 | -41.525% |
| 2025-12-10 | 26.90 | 27.64 | 26.27 | 27.64 | +12.816% | 35 | 65 | -37.590% |
| 2025-12-08 | 24.50 | 24.50 | 24.50 | 24.50 | +0.823% | 1 | 43 | -29.592% |
| 2025-12-02 | 24.20 | 24.40 | 24.20 | 24.30 | -3.380% | 4 | 42 | -29.012% |
| 2025-12-01 | 25.00 | 25.15 | 24.50 | 25.15 | +23.164% | 11 | 41 | -31.412% |
| 2025-11-26 | 19.98 | 20.42 | 19.98 | 20.42 | +9.432% | 2 | 46 | -15.524% |
| 2025-11-24 | 18.33 | 18.66 | 18.33 | 18.66 | +2.471% | 5 | 46 | -7.556% |
| 2025-11-20 | 18.10 | 18.21 | 18.10 | 18.21 | -4.560% | 5 | 51 | -5.272% |
| 2025-11-19 | 19.08 | 19.08 | 19.08 | 19.08 | -3.976% | 2 | 47 | -9.591% |
| 2025-11-13 | 19.87 | 19.87 | 19.87 | 19.87 | -2.598% | 5 | 48 | -13.186% |
| 2025-11-12 | 20.40 | 20.40 | 20.40 | 20.40 | +12.088% | 1 | 48 | -15.441% |
| 2025-11-11 | 18.20 | 18.20 | 18.20 | 18.20 | +16.294% | 3 | 52 | -5.220% |
| 2025-11-07 | 15.65 | 15.65 | 15.65 | 15.65 | -4.921% | 1 | 52 | +10.224% |
| 2025-11-03 | 16.28 | 16.46 | 16.28 | 16.46 | +0.982% | 8 | 53 | +4.800% |
| 2025-10-29 | 16.30 | 16.30 | 16.30 | 16.30 | +6.885% | 3 | 53 | +5.828% |
| 2025-10-27 | 15.75 | 15.75 | 15.20 | 15.25 | -11.594% | 3 | 47 | +13.115% |
| 2025-10-22 | 17.25 | 17.25 | 17.25 | 17.25 | -0.576% | 1 | 47 | 0.000% |
| 2025-10-21 | 17.00 | 17.35 | 17.00 | 17.35 | -3.073% | 2 | 46 | -0.576% |
| 2025-10-17 | 19.00 | 19.00 | 17.90 | 17.90 | -10.723% | 4 | 45 | -3.631% |
| 2025-10-16 | 19.70 | 20.25 | 19.70 | 20.05 | +10.712% | 3 | 43 | -13.965% |
| 2025-10-14 | 17.80 | 18.11 | 17.80 | 18.11 | +16.090% | 11 | 44 | -4.749% |
| 2025-10-10 | 16.34 | 16.34 | 15.60 | 15.60 | -2.500% | 11 | 54 | +10.577% |
| 2025-10-08 | 16.00 | 16.10 | 16.00 | 16.00 | +12.202% | 9 | 50 | +7.813% |
| 2025-10-02 | 14.26 | 14.26 | 14.26 | 14.26 | -3.908% | 1 | 42 | +20.968% |
| 2025-10-01 | 14.83 | 14.84 | 14.83 | 14.84 | -4.258% | 4 | 41 | +16.240% |
| 2025-09-29 | 14.95 | 15.50 | 14.95 | 15.50 | +22.047% | 2 | 39 | +11.290% |
| 2025-09-23 | 12.73 | 12.73 | 12.70 | 12.70 | +2.419% | 17 | 39 | +35.827% |
| 2025-09-22 | 11.85 | 12.40 | 11.85 | 12.40 | +8.108% | 12 | 38 | +39.113% |
| 2025-09-19 | 11.75 | 11.75 | 11.33 | 11.47 | +4.749% | 26 | 26 | +50.392% |
| 2025-09-17 | 10.95 | 10.95 | 10.95 | 10.95 | -5.195% | 3 | 4 | +57.534% |
| 2025-09-15 | 11.55 | 11.55 | 11.55 | 11.55 | 0.000% | 1 | 1 | +49.351% |