SLV280121C00036000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 13.7900 | 13.7900 | 13.7900 | 13.7900 | +9.444% | 3 | 516 | 0.000% |
| 2026-10-30 | 14.0500 | 14.0500 | 12.6000 | 12.6000 | -31.522% | 7 | 516 | +9.444% |
| 2026-10-16 | 18.4300 | 18.4400 | 18.4000 | 18.4000 | +4.963% | 3 | 513 | -25.054% |
| 2026-10-14 | 17.7500 | 17.7500 | 17.5300 | 17.5300 | -20.822% | 8 | 508 | -21.335% |
| 2026-10-06 | 22.0000 | 22.1400 | 22.0000 | 22.1400 | +3.944% | 3 | 508 | -37.715% |
| 2026-10-01 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -3.226% | 2 | 508 | -35.258% |
| 2026-09-30 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | -16.786% | 5 | 508 | -37.347% |
| 2026-09-22 | 26.4500 | 26.4500 | 26.4500 | 26.4500 | +0.114% | 1 | 509 | -47.864% |
| 2026-09-17 | 26.4200 | 26.4200 | 26.4200 | 26.4200 | -1.565% | 1 | 508 | -47.805% |
| 2026-08-31 | 26.8400 | 26.8400 | 26.8400 | 26.8400 | +1.436% | 2 | 508 | -48.621% |
| 2026-08-19 | 26.0700 | 26.4600 | 26.0700 | 26.4600 | -0.151% | 2 | 508 | -47.884% |
| 2026-08-17 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +22.628% | 1 | 508 | -47.962% |
| 2026-08-04 | 21.5600 | 21.6100 | 21.5600 | 21.6100 | +5.158% | 3 | 510 | -36.187% |
| 2026-07-31 | 19.7100 | 20.5500 | 19.7100 | 20.5500 | +2.341% | 5 | 510 | -32.895% |
| 2026-07-28 | 19.9500 | 20.0800 | 19.8200 | 20.0800 | -4.699% | 7 | 512 | -31.325% |
| 2026-07-27 | 20.9600 | 21.0900 | 20.7900 | 21.0700 | -2.903% | 9 | 516 | -34.551% |
| 2026-07-22 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | +10.152% | 30 | 517 | -36.452% |
| 2026-07-20 | 19.6500 | 19.8000 | 19.6500 | 19.7000 | +6.199% | 4 | 515 | -30.000% |
| 2026-07-16 | 19.0900 | 19.4000 | 18.5500 | 18.5500 | -4.872% | 57 | 481 | -25.660% |
| 2026-07-15 | 19.5500 | 19.8000 | 19.4500 | 19.5000 | -9.049% | 36 | 487 | -29.282% |
| 2026-07-14 | 21.4000 | 21.4400 | 21.4000 | 21.4400 | +5.616% | 2 | 488 | -35.681% |
| 2026-07-13 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -14.310% | 1 | 487 | -32.069% |
| 2026-07-06 | 23.7500 | 23.7500 | 23.6900 | 23.6900 | +0.169% | 3 | 485 | -41.790% |
| 2026-07-02 | 23.2500 | 23.7500 | 23.2500 | 23.6500 | +7.696% | 8 | 487 | -41.691% |
| 2026-07-01 | 21.9000 | 21.9600 | 21.9000 | 21.9600 | +6.809% | 2 | 487 | -37.204% |
| 2026-06-29 | 20.5000 | 20.5600 | 20.4500 | 20.5600 | -0.772% | 12 | 492 | -32.928% |
| 2026-06-25 | 20.4500 | 20.7400 | 20.3500 | 20.7200 | +1.370% | 12 | 504 | -33.446% |
| 2026-06-24 | 21.5500 | 21.9700 | 20.2300 | 20.4400 | -23.446% | 543 | 346 | -32.534% |
| 2026-06-22 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | -1.148% | 2 | 347 | -48.352% |
| 2026-06-18 | 26.9500 | 27.0100 | 26.9500 | 27.0100 | -12.020% | 2 | 347 | -48.945% |
| 2026-06-16 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +7.118% | 2 | 347 | -55.081% |
| 2026-06-12 | 28.6000 | 28.6600 | 28.6000 | 28.6600 | +13.730% | 2 | 346 | -51.884% |
| 2026-06-11 | 25.2500 | 25.3000 | 25.1500 | 25.2000 | -0.395% | 16 | 356 | -45.278% |
| 2026-06-10 | 26.2000 | 26.5500 | 25.1500 | 25.3000 | -5.243% | 395 | 285 | -45.494% |
| 2026-06-09 | 26.6500 | 26.7000 | 26.6500 | 26.7000 | -8.247% | 4 | 285 | -48.352% |
| 2026-06-08 | 29.0500 | 29.2000 | 29.0500 | 29.1000 | -15.677% | 4 | 284 | -52.612% |
| 2026-06-04 | 34.4000 | 34.5100 | 34.4000 | 34.5100 | +2.647% | 4 | 283 | -60.041% |
| 2026-06-03 | 33.7500 | 34.1700 | 33.3000 | 33.6200 | -5.376% | 348 | 285 | -58.983% |
| 2026-06-02 | 35.6000 | 35.8400 | 35.5000 | 35.5300 | -0.197% | 12 | 285 | -61.188% |
| 2026-05-29 | 35.5500 | 35.7500 | 35.5500 | 35.6000 | +1.918% | 6 | 285 | -61.264% |
| 2026-05-28 | 34.4000 | 34.9900 | 34.4000 | 34.9300 | -3.375% | 18 | 277 | -60.521% |
| 2026-05-22 | 36.1500 | 36.2000 | 36.1500 | 36.1500 | +3.227% | 4 | 276 | -61.853% |
| 2026-05-19 | 35.0200 | 35.0200 | 35.0200 | 35.0200 | -5.860% | 2 | 276 | -60.623% |
| 2026-05-18 | 37.2000 | 37.2000 | 37.2000 | 37.2000 | +4.641% | 2 | 275 | -62.930% |
| 2026-04-27 | 35.5000 | 35.5500 | 35.5000 | 35.5500 | -1.250% | 2 | 276 | -61.210% |
| 2026-04-08 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +10.024% | 2 | 275 | -61.694% |
| 2026-04-07 | 32.6000 | 32.7200 | 32.6000 | 32.7200 | +5.548% | 49 | 275 | -57.855% |
| 2026-03-26 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -1.587% | 1 | 275 | -55.516% |
| 2026-03-24 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +6.419% | 1 | 314 | -56.222% |
| 2026-03-19 | 29.9000 | 29.9000 | 29.6000 | 29.6000 | -31.624% | 60 | 314 | -53.412% |
| 2026-03-04 | 43.3000 | 43.3000 | 43.2900 | 43.2900 | +16.246% | 10 | 319 | -68.145% |
| 2026-02-13 | 37.4500 | 37.4500 | 37.2400 | 37.2400 | -11.544% | 2 | 317 | -62.970% |
| 2026-02-12 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | -2.546% | 1 | 317 | -67.245% |
| 2026-02-11 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | +20.167% | 17 | 316 | -68.079% |
| 2026-02-05 | 35.9500 | 35.9500 | 35.9500 | 35.9500 | -5.693% | 17 | 316 | -61.641% |
| 2026-01-30 | 49.6400 | 49.6400 | 38.1200 | 38.1200 | -42.677% | 3 | 316 | -63.825% |
| 2026-01-28 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | -5.068% | 1 | 317 | -79.263% |
| 2026-01-26 | 70.0500 | 70.0500 | 70.0500 | 70.0500 | +19.519% | 1 | 317 | -80.314% |
| 2026-01-23 | 58.0000 | 58.6100 | 58.0000 | 58.6100 | +12.712% | 4 | 317 | -76.472% |
| 2026-01-20 | 52.0000 | 52.0000 | 52.0000 | 52.0000 | +11.016% | 2 | 320 | -73.481% |
| 2026-01-16 | 47.3900 | 47.3900 | 46.8400 | 46.8400 | -4.739% | 3 | 321 | -70.559% |
| 2026-01-14 | 47.5100 | 49.1700 | 47.5100 | 49.1700 | +24.956% | 4 | 321 | -71.954% |
| 2026-01-06 | 38.6000 | 39.3500 | 38.6000 | 39.3500 | +8.164% | 2 | 320 | -64.956% |
| 2026-01-05 | 36.3800 | 36.3800 | 36.3800 | 36.3800 | +12.284% | 2 | 321 | -62.095% |
| 2025-12-31 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -1.520% | 1 | 321 | -57.438% |
| 2025-12-29 | 31.6000 | 32.9000 | 31.6000 | 32.9000 | -7.972% | 7 | 321 | -58.085% |
| 2025-12-26 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | +10.000% | 1 | 314 | -61.427% |
| 2025-12-24 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +4.670% | 1 | 314 | -57.569% |
| 2025-12-23 | 31.0500 | 31.0500 | 31.0500 | 31.0500 | +17.614% | 1 | 314 | -55.588% |
| 2025-12-18 | 27.6000 | 27.6000 | 26.4000 | 26.4000 | -4.590% | 5 | 314 | -47.765% |
| 2025-12-17 | 27.2700 | 27.7500 | 26.9500 | 27.6700 | +10.813% | 18 | 313 | -50.163% |
| 2025-12-16 | 25.0800 | 25.3100 | 24.9200 | 24.9700 | -2.423% | 25 | 308 | -44.774% |
| 2025-12-15 | 25.1300 | 25.5900 | 24.8300 | 25.5900 | +6.714% | 27 | 313 | -46.112% |
| 2025-12-12 | 25.1200 | 25.7800 | 23.8500 | 23.9800 | -2.915% | 15 | 303 | -42.494% |
| 2025-12-11 | 24.5800 | 25.0400 | 24.4900 | 24.7000 | +3.003% | 14 | 308 | -44.170% |
| 2025-12-10 | 22.9500 | 23.9800 | 22.7800 | 23.9800 | +5.407% | 221 | 312 | -42.494% |
| 2025-12-09 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +8.179% | 1 | 205 | -39.385% |
| 2025-12-08 | 21.0000 | 21.0600 | 20.8000 | 21.0300 | +0.767% | 17 | 205 | -34.427% |
| 2025-12-05 | 20.8700 | 20.8700 | 20.8700 | 20.8700 | +4.717% | 1 | 196 | -33.924% |
| 2025-12-04 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | -4.412% | 2 | 195 | -30.808% |
| 2025-12-02 | 20.8500 | 20.9000 | 20.7500 | 20.8500 | -3.472% | 6 | 195 | -33.861% |
| 2025-12-01 | 20.7000 | 22.2000 | 20.7000 | 21.6000 | +10.092% | 18 | 192 | -36.157% |
| 2025-11-28 | 18.4300 | 19.6200 | 18.4200 | 19.6200 | +16.578% | 99 | 190 | -29.715% |
| 2025-11-26 | 16.3900 | 16.8300 | 16.3900 | 16.8300 | +8.232% | 3 | 239 | -18.063% |
| 2025-11-25 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | +0.647% | 1 | 239 | -11.318% |
| 2025-11-24 | 14.9500 | 15.4600 | 14.9500 | 15.4500 | +3.691% | 66 | 239 | -10.744% |
| 2025-11-21 | 14.4000 | 14.9000 | 14.4000 | 14.9000 | -1.062% | 2 | 198 | -7.450% |
| 2025-11-20 | 15.6000 | 15.6000 | 14.7400 | 15.0600 | -1.569% | 6 | 200 | -8.433% |
| 2025-11-17 | 15.5000 | 15.5000 | 15.3000 | 15.3000 | -9.467% | 41 | 200 | -9.869% |
| 2025-11-13 | 17.0000 | 17.0000 | 16.9000 | 16.9000 | -4.520% | 40 | 160 | -18.402% |
| 2025-11-12 | 17.2000 | 17.7000 | 16.6000 | 17.7000 | +18.000% | 35 | 177 | -22.090% |
| 2025-11-11 | 14.8200 | 15.0000 | 14.8200 | 15.0000 | -2.407% | 15 | 208 | -8.067% |
| 2025-11-10 | 14.4000 | 15.3700 | 14.3000 | 15.3700 | +18.596% | 3 | 223 | -10.280% |
| 2025-11-07 | 12.9600 | 12.9600 | 12.9600 | 12.9600 | +2.047% | 2 | 222 | +6.404% |
| 2025-11-05 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -9.156% | 1 | 222 | +8.583% |
| 2025-10-30 | 13.9500 | 14.0000 | 13.9500 | 13.9800 | +7.538% | 5 | 222 | -1.359% |
| 2025-10-29 | 13.6000 | 13.6900 | 13.0000 | 13.0000 | +4.418% | 23 | 225 | +6.077% |
| 2025-10-28 | 12.4500 | 12.7000 | 12.4500 | 12.4500 | +2.893% | 3 | 203 | +10.763% |
| 2025-10-27 | 11.3400 | 12.1000 | 11.3400 | 12.1000 | -14.488% | 7 | 201 | +13.967% |
| 2025-10-24 | 13.8000 | 14.1500 | 13.6000 | 14.1500 | -1.049% | 21 | 201 | -2.544% |
| 2025-10-23 | 15.0000 | 15.0000 | 13.8800 | 14.3000 | +12.245% | 82 | 189 | -3.566% |
| 2025-10-22 | 13.3500 | 13.4600 | 12.7400 | 12.7400 | -19.418% | 17 | 108 | +8.242% |
| 2025-10-20 | 15.0800 | 15.8100 | 15.0800 | 15.8100 | -5.893% | 21 | 97 | -12.777% |
| 2025-10-17 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -2.326% | 4 | 82 | -17.917% |
| 2025-10-16 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +15.204% | 4 | 82 | -19.826% |
| 2025-10-15 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -0.467% | 30 | 82 | -7.636% |
| 2025-10-14 | 14.8000 | 15.0000 | 14.7600 | 15.0000 | +3.448% | 12 | 112 | -8.067% |
| 2025-10-13 | 15.0000 | 15.0000 | 14.5000 | 14.5000 | +9.434% | 42 | 120 | -4.897% |
| 2025-10-10 | 12.9000 | 13.7000 | 12.9000 | 13.2500 | +14.028% | 5 | 82 | +4.075% |
| 2025-10-09 | 13.6000 | 13.6000 | 11.6200 | 11.6200 | -9.713% | 8 | 80 | +18.675% |
| 2025-10-08 | 12.5000 | 13.3700 | 12.5000 | 12.8700 | +7.699% | 10 | 75 | +7.148% |
| 2025-10-07 | 12.3000 | 12.3000 | 11.9500 | 11.9500 | -7.076% | 3 | 73 | +15.397% |
| 2025-10-06 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | +6.281% | 1 | 74 | +7.232% |
| 2025-10-03 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +1.681% | 1 | 73 | +13.967% |
| 2025-10-02 | 11.3000 | 11.9000 | 11.0000 | 11.9000 | -1.896% | 8 | 72 | +15.882% |
| 2025-10-01 | 12.2000 | 13.5000 | 12.1300 | 12.1300 | +5.478% | 7 | 72 | +13.685% |
| 2025-09-30 | 11.8500 | 11.8500 | 11.5000 | 11.5000 | -4.959% | 8 | 67 | +19.913% |
| 2025-09-29 | 11.6000 | 12.2500 | 11.6000 | 12.1000 | +5.217% | 6 | 60 | +13.967% |
| 2025-09-26 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +0.877% | 2 | 56 | +19.913% |
| 2025-09-25 | 10.0700 | 11.4000 | 10.0700 | 11.4000 | +13.886% | 4 | 54 | +20.965% |
| 2025-09-23 | 10.0000 | 10.0100 | 10.0000 | 10.0100 | +1.624% | 18 | 54 | +37.762% |
| 2025-09-22 | 9.9200 | 9.9200 | 9.8500 | 9.8500 | +5.914% | 2 | 36 | +40.000% |
| 2025-09-19 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | +2.990% | 5 | 35 | +48.280% |
| 2025-09-18 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +11.619% | 2 | 30 | +52.713% |
| 2025-09-17 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -6.148% | 5 | 30 | +70.457% |
| 2025-09-16 | 8.8300 | 8.8300 | 8.6200 | 8.6200 | -6.100% | 25 | 30 | +59.977% |
| 2025-09-15 | 8.7000 | 9.1800 | 8.7000 | 9.1800 | 0.000% | 5 | 5 | +50.218% |