SLV280121C00041000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +7.463% | 1 | 458 | 0.000% |
| 2026-10-30 | 10.1000 | 10.1000 | 10.0500 | 10.0500 | -13.362% | 3 | 455 | +7.463% |
| 2026-10-29 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -6.452% | 10 | 445 | -6.897% |
| 2026-10-28 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -1.976% | 1 | 444 | -12.903% |
| 2026-10-26 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -3.802% | 1 | 444 | -14.625% |
| 2026-10-22 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -12.275% | 6 | 444 | -17.871% |
| 2026-10-21 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +8.231% | 1 | 444 | -27.952% |
| 2026-10-14 | 14.6500 | 14.6500 | 13.8500 | 13.8500 | -15.291% | 10 | 436 | -22.022% |
| 2026-10-08 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -7.731% | 3 | 436 | -33.945% |
| 2026-10-01 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | -22.789% | 1 | 435 | -39.052% |
| 2026-09-21 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | +3.146% | 1 | 435 | -52.941% |
| 2026-09-17 | 22.6800 | 22.6800 | 22.2500 | 22.2500 | +5.952% | 2 | 435 | -51.461% |
| 2026-09-14 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -4.241% | 1 | 434 | -48.571% |
| 2026-09-01 | 21.9300 | 21.9300 | 21.9300 | 21.9300 | -5.065% | 1 | 435 | -50.752% |
| 2026-08-31 | 23.1000 | 23.1000 | 23.0700 | 23.1000 | -11.392% | 11 | 435 | -53.247% |
| 2026-08-21 | 26.0700 | 26.0700 | 26.0700 | 26.0700 | +15.970% | 1 | 435 | -58.573% |
| 2026-08-19 | 22.4800 | 22.4800 | 22.4800 | 22.4800 | +4.704% | 1 | 435 | -51.957% |
| 2026-08-07 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | +5.348% | 31 | 466 | -49.697% |
| 2026-08-05 | 20.0500 | 20.3800 | 20.0500 | 20.3800 | +11.063% | 4 | 470 | -47.007% |
| 2026-08-04 | 18.7800 | 18.7800 | 18.0200 | 18.3500 | +9.291% | 6 | 476 | -41.144% |
| 2026-08-03 | 16.5500 | 16.8000 | 16.5500 | 16.7900 | -2.554% | 4 | 475 | -35.676% |
| 2026-07-31 | 16.6800 | 17.6400 | 16.6800 | 17.2300 | -4.065% | 14 | 465 | -37.319% |
| 2026-07-29 | 17.8800 | 18.0600 | 17.8700 | 17.9600 | +6.021% | 4 | 467 | -39.866% |
| 2026-07-28 | 16.5400 | 16.9400 | 16.5200 | 16.9400 | -4.240% | 16 | 475 | -36.246% |
| 2026-07-27 | 17.6500 | 17.9000 | 17.2400 | 17.6900 | +2.849% | 28 | 478 | -38.949% |
| 2026-07-23 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -10.417% | 10 | 473 | -37.209% |
| 2026-07-22 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +17.073% | 1 | 504 | -43.750% |
| 2026-07-20 | 15.0000 | 16.4000 | 15.0000 | 16.4000 | +2.821% | 6 | 508 | -34.146% |
| 2026-07-17 | 15.9000 | 15.9500 | 15.9000 | 15.9500 | -1.177% | 32 | 476 | -32.288% |
| 2026-07-16 | 15.7700 | 16.1400 | 15.7700 | 16.1400 | -5.226% | 6 | 477 | -33.086% |
| 2026-07-15 | 16.5000 | 17.0300 | 16.5000 | 17.0300 | -4.326% | 24 | 468 | -36.583% |
| 2026-07-14 | 18.3000 | 18.3000 | 17.8000 | 17.8000 | +1.714% | 16 | 475 | -39.326% |
| 2026-07-13 | 18.0000 | 18.0000 | 17.3900 | 17.5000 | -0.455% | 18 | 480 | -38.286% |
| 2026-07-08 | 17.5500 | 17.5800 | 17.5500 | 17.5800 | -12.884% | 2 | 480 | -38.567% |
| 2026-07-06 | 20.1500 | 20.2700 | 20.1500 | 20.1800 | +2.437% | 4 | 481 | -46.482% |
| 2026-07-02 | 19.6900 | 19.7000 | 19.6900 | 19.7000 | +8.960% | 2 | 481 | -45.178% |
| 2026-06-30 | 18.0500 | 18.2500 | 18.0000 | 18.0800 | +4.812% | 28 | 467 | -40.265% |
| 2026-06-29 | 17.2000 | 17.2500 | 17.2000 | 17.2500 | -1.989% | 2 | 467 | -37.391% |
| 2026-06-25 | 17.5500 | 17.6500 | 17.5000 | 17.6000 | -4.087% | 4 | 467 | -38.636% |
| 2026-06-24 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | -7.557% | 10 | 467 | -41.144% |
| 2026-06-23 | 19.8500 | 19.8500 | 19.8500 | 19.8500 | -13.958% | 1 | 468 | -45.592% |
| 2026-06-22 | 23.0500 | 23.0700 | 23.0500 | 23.0700 | -14.078% | 2 | 467 | -53.186% |
| 2026-06-17 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | +0.449% | 1 | 469 | -59.777% |
| 2026-06-15 | 26.6000 | 26.8300 | 26.4000 | 26.7300 | +12.500% | 8 | 469 | -59.596% |
| 2026-06-12 | 23.7500 | 23.7600 | 23.7500 | 23.7600 | +10.000% | 2 | 469 | -54.545% |
| 2026-06-11 | 21.7000 | 22.1800 | 21.5700 | 21.6000 | -0.231% | 151 | 446 | -50.000% |
| 2026-06-10 | 22.7500 | 23.4300 | 21.5000 | 21.6500 | -6.479% | 52 | 450 | -50.115% |
| 2026-06-09 | 23.2000 | 23.2000 | 23.1500 | 23.1500 | -9.393% | 2 | 450 | -53.348% |
| 2026-06-08 | 25.4000 | 25.6000 | 25.3000 | 25.5500 | -14.548% | 8 | 451 | -57.730% |
| 2026-06-04 | 30.2000 | 30.2000 | 29.9000 | 29.9000 | -6.563% | 12 | 455 | -63.880% |
| 2026-05-29 | 32.0000 | 32.0000 | 31.9500 | 32.0000 | -1.991% | 4 | 454 | -66.250% |
| 2026-05-26 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | +0.616% | 2 | 453 | -66.922% |
| 2026-05-22 | 32.4000 | 32.4500 | 32.4000 | 32.4500 | +4.006% | 2 | 453 | -66.718% |
| 2026-05-19 | 31.5800 | 31.5800 | 31.2000 | 31.2000 | -9.170% | 4 | 456 | -65.385% |
| 2026-05-18 | 34.3000 | 34.3500 | 34.3000 | 34.3500 | +2.141% | 2 | 456 | -68.559% |
| 2026-05-15 | 33.7000 | 33.7000 | 33.6300 | 33.6300 | -21.663% | 2 | 456 | -67.886% |
| 2026-05-13 | 42.8500 | 43.0500 | 42.7800 | 42.9300 | +33.323% | 10 | 454 | -74.843% |
| 2026-05-01 | 32.7000 | 32.8000 | 32.0500 | 32.2000 | +12.587% | 22 | 459 | -66.460% |
| 2026-04-29 | 28.7500 | 28.7500 | 28.6000 | 28.6000 | -13.725% | 2 | 459 | -62.238% |
| 2026-04-24 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | -5.096% | 1 | 460 | -67.421% |
| 2026-04-21 | 34.9300 | 34.9300 | 34.9300 | 34.9300 | -5.646% | 1 | 459 | -69.081% |
| 2026-04-20 | 37.0200 | 37.0200 | 37.0200 | 37.0200 | -12.275% | 1 | 459 | -70.827% |
| 2026-04-17 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | +5.132% | 1 | 459 | -74.408% |
| 2026-04-16 | 40.1400 | 40.1400 | 40.1400 | 40.1400 | -0.644% | 1 | 458 | -73.094% |
| 2026-04-15 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | +3.856% | 1 | 457 | -73.267% |
| 2026-04-14 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | +21.033% | 1 | 456 | -72.237% |
| 2026-04-13 | 32.1400 | 32.1400 | 32.1400 | 32.1400 | -15.532% | 1 | 455 | -66.397% |
| 2026-04-10 | 38.0500 | 38.0500 | 38.0500 | 38.0500 | +13.820% | 1 | 455 | -71.616% |
| 2026-04-09 | 33.4300 | 33.4300 | 33.4300 | 33.4300 | +1.272% | 1 | 454 | -67.694% |
| 2026-04-08 | 38.9500 | 38.9500 | 33.0100 | 33.0100 | +8.194% | 22 | 454 | -67.283% |
| 2026-04-07 | 30.5100 | 30.5100 | 30.5100 | 30.5100 | -14.777% | 1 | 454 | -64.602% |
| 2026-04-06 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +17.802% | 1 | 454 | -69.832% |
| 2026-04-02 | 33.3500 | 33.3500 | 30.3900 | 30.3900 | -8.076% | 2 | 452 | -64.462% |
| 2026-04-01 | 33.0600 | 33.0600 | 33.0600 | 33.0600 | +15.393% | 1 | 452 | -67.332% |
| 2026-03-23 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | +7.585% | 10 | 452 | -62.304% |
| 2026-03-19 | 26.6300 | 26.6300 | 26.6300 | 26.6300 | -26.130% | 1 | 442 | -59.444% |
| 2026-03-18 | 36.0500 | 36.0500 | 36.0500 | 36.0500 | -9.194% | 1 | 442 | -70.042% |
| 2026-03-17 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | +5.054% | 1 | 441 | -72.796% |
| 2026-03-16 | 37.7900 | 37.7900 | 37.7900 | 37.7900 | -15.835% | 1 | 441 | -71.421% |
| 2026-03-04 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | +12.110% | 1 | 440 | -75.947% |
| 2026-03-03 | 40.0500 | 40.0500 | 40.0500 | 40.0500 | -11.881% | 1 | 439 | -73.034% |
| 2026-03-02 | 50.1500 | 50.1500 | 45.4500 | 45.4500 | -5.312% | 10 | 439 | -76.238% |
| 2026-02-27 | 48.0000 | 48.0000 | 47.6000 | 48.0000 | -4.950% | 3 | 438 | -77.500% |
| 2026-02-25 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +8.021% | 1 | 435 | -78.614% |
| 2026-02-24 | 46.7500 | 46.7500 | 46.7500 | 46.7500 | +0.430% | 1 | 435 | -76.898% |
| 2026-02-23 | 46.5500 | 46.5500 | 46.5500 | 46.5500 | +25.811% | 1 | 434 | -76.799% |
| 2026-02-20 | 38.7000 | 38.7000 | 36.6500 | 37.0000 | +1.928% | 3 | 433 | -70.811% |
| 2026-02-19 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +7.301% | 1 | 431 | -70.248% |
| 2026-02-18 | 33.8300 | 33.8300 | 33.8300 | 33.8300 | +10.809% | 1 | 430 | -68.076% |
| 2026-02-17 | 30.5300 | 30.5300 | 30.5300 | 30.5300 | -8.346% | 1 | 429 | -64.625% |
| 2026-02-13 | 35.9300 | 35.9300 | 33.0100 | 33.3100 | -1.245% | 12 | 425 | -67.577% |
| 2026-02-12 | 40.3500 | 40.3500 | 33.7300 | 33.7300 | -24.508% | 5 | 425 | -67.981% |
| 2026-02-11 | 44.6800 | 44.6800 | 44.6800 | 44.6800 | +11.144% | 1 | 424 | -75.828% |
| 2026-02-10 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | +6.041% | 1 | 423 | -73.134% |
| 2026-02-09 | 37.9100 | 37.9100 | 37.9100 | 37.9100 | +3.156% | 1 | 422 | -71.511% |
| 2026-02-06 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | +13.777% | 1 | 421 | -70.612% |
| 2026-02-05 | 34.7000 | 34.7000 | 32.3000 | 32.3000 | -22.746% | 3 | 420 | -66.563% |
| 2026-02-04 | 50.2500 | 50.2500 | 41.8100 | 41.8100 | -2.313% | 9 | 420 | -74.169% |
| 2026-02-03 | 42.1800 | 43.3000 | 42.1800 | 42.8000 | +29.933% | 47 | 417 | -74.766% |
| 2026-02-02 | 38.0000 | 38.0000 | 32.9400 | 32.9400 | -29.600% | 3 | 417 | -67.213% |
| 2026-01-30 | 52.9500 | 53.5700 | 46.7900 | 46.7900 | -30.681% | 24 | 416 | -76.918% |
| 2026-01-29 | 76.2000 | 76.2000 | 59.5000 | 67.5000 | -0.735% | 12 | 431 | -84.000% |
| 2026-01-28 | 66.0000 | 68.0000 | 66.0000 | 68.0000 | +7.171% | 21 | 430 | -84.118% |
| 2026-01-27 | 63.4500 | 63.4500 | 63.4500 | 63.4500 | +7.725% | 1 | 429 | -82.979% |
| 2026-01-26 | 63.5500 | 67.4800 | 58.2300 | 58.9000 | +8.113% | 39 | 428 | -81.664% |
| 2026-01-23 | 54.4800 | 54.4800 | 54.4800 | 54.4800 | +18.435% | 2 | 441 | -80.176% |
| 2026-01-21 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | -5.834% | 1 | 441 | -76.522% |
| 2026-01-20 | 48.8500 | 48.8500 | 48.8500 | 48.8500 | +12.558% | 1 | 441 | -77.892% |
| 2026-01-16 | 43.4000 | 43.4000 | 43.4000 | 43.4000 | +0.930% | 12 | 441 | -75.115% |
| 2026-01-13 | 41.1000 | 43.0000 | 41.1000 | 43.0000 | +8.285% | 6 | 441 | -74.884% |
| 2026-01-12 | 40.0000 | 40.0000 | 39.7100 | 39.7100 | +19.429% | 41 | 443 | -72.803% |
| 2026-01-07 | 32.8000 | 33.2500 | 32.8000 | 33.2500 | -5.000% | 4 | 412 | -67.519% |
| 2026-01-06 | 34.7000 | 35.0000 | 34.7000 | 35.0000 | +10.167% | 5 | 412 | -69.143% |
| 2026-01-05 | 31.7700 | 31.7700 | 31.7700 | 31.7700 | +8.541% | 1 | 411 | -66.006% |
| 2026-01-02 | 29.2700 | 29.2700 | 29.2700 | 29.2700 | -8.531% | 5 | 411 | -63.102% |
| 2025-12-30 | 33.7000 | 33.7000 | 32.0000 | 32.0000 | +10.231% | 3 | 409 | -66.250% |
| 2025-12-29 | 29.3000 | 29.3000 | 29.0100 | 29.0300 | -5.409% | 3 | 410 | -62.797% |
| 2025-12-26 | 30.7000 | 31.0900 | 30.6900 | 30.6900 | +13.667% | 50 | 408 | -64.809% |
| 2025-12-23 | 27.0100 | 27.0700 | 27.0000 | 27.0000 | +4.651% | 40 | 358 | -60.000% |
| 2025-12-22 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +5.521% | 3 | 321 | -58.140% |
| 2025-12-19 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +4.532% | 1 | 321 | -55.828% |
| 2025-12-18 | 23.3900 | 23.4500 | 23.3900 | 23.3900 | -3.586% | 4 | 321 | -53.826% |
| 2025-12-17 | 23.6100 | 24.2600 | 23.4500 | 24.2600 | +12.523% | 44 | 324 | -55.482% |
| 2025-12-16 | 21.6200 | 21.7900 | 21.3100 | 21.5600 | -1.911% | 50 | 290 | -49.907% |
| 2025-12-15 | 22.0000 | 22.0500 | 21.4500 | 21.9800 | +7.904% | 63 | 335 | -50.864% |
| 2025-12-12 | 22.4400 | 22.4400 | 20.1300 | 20.3700 | -7.029% | 16 | 296 | -46.981% |
| 2025-12-11 | 21.4900 | 22.1500 | 20.8300 | 21.9100 | +5.084% | 28 | 310 | -50.707% |
| 2025-12-10 | 19.8700 | 20.8500 | 19.4900 | 20.8500 | +4.250% | 52 | 332 | -48.201% |
| 2025-12-09 | 19.1500 | 20.0000 | 19.1500 | 20.0000 | +17.647% | 17 | 303 | -46.000% |
| 2025-12-04 | 17.1500 | 17.1500 | 17.0000 | 17.0000 | -9.091% | 6 | 303 | -36.471% |
| 2025-12-03 | 19.0800 | 19.0800 | 18.7000 | 18.7000 | -0.213% | 18 | 303 | -42.246% |
| 2025-12-02 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | +4.111% | 28 | 303 | -42.369% |
| 2025-12-01 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +41.956% | 4 | 275 | -40.000% |
| 2025-11-24 | 12.6800 | 12.8400 | 12.6300 | 12.6800 | -0.782% | 8 | 275 | -14.826% |
| 2025-11-20 | 12.5800 | 12.8300 | 12.5800 | 12.7800 | -5.333% | 8 | 281 | -15.493% |
| 2025-11-19 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +12.500% | 1 | 274 | -20.000% |
| 2025-11-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.439% | 1 | 274 | -10.000% |
| 2025-11-17 | 12.8700 | 13.0000 | 12.3000 | 12.3000 | -3.454% | 8 | 274 | -12.195% |
| 2025-11-14 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | -12.138% | 6 | 275 | -15.228% |
| 2025-11-13 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +17.886% | 1 | 269 | -25.517% |
| 2025-11-10 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +15.169% | 1 | 269 | -12.195% |
| 2025-11-06 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | -2.018% | 1 | 269 | +1.124% |
| 2025-11-03 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -7.234% | 2 | 271 | -0.917% |
| 2025-10-31 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.620% | 1 | 271 | -8.085% |
| 2025-10-30 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +16.956% | 4 | 270 | -5.677% |
| 2025-10-27 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -18.417% | 1 | 284 | +10.317% |
| 2025-10-24 | 11.4300 | 12.0000 | 11.4300 | 12.0000 | +4.348% | 30 | 284 | -10.000% |
| 2025-10-23 | 11.7000 | 11.7000 | 11.5000 | 11.5000 | -0.862% | 3 | 268 | -6.087% |
| 2025-10-22 | 11.0800 | 11.6000 | 11.0800 | 11.6000 | +1.133% | 6 | 268 | -6.897% |
| 2025-10-21 | 11.8000 | 11.8000 | 11.4700 | 11.4700 | -6.367% | 20 | 268 | -5.841% |
| 2025-10-17 | 12.9800 | 12.9800 | 12.2500 | 12.2500 | -9.926% | 201 | 248 | -11.837% |
| 2025-10-16 | 13.6500 | 13.6500 | 13.6000 | 13.6000 | +11.202% | 40 | 325 | -20.588% |
| 2025-10-14 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +1.074% | 4 | 315 | -11.693% |
| 2025-10-13 | 12.0700 | 12.1000 | 12.0700 | 12.1000 | +13.084% | 2 | 315 | -10.744% |
| 2025-10-10 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +9.184% | 2 | 315 | +0.935% |
| 2025-10-09 | 11.8000 | 11.8000 | 9.8000 | 9.8000 | -9.677% | 10 | 316 | +10.204% |
| 2025-10-08 | 10.7800 | 10.8500 | 10.7700 | 10.8500 | +3.137% | 10 | 306 | -0.461% |
| 2025-10-06 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +7.897% | 5 | 311 | +2.662% |
| 2025-10-03 | 9.8500 | 9.8500 | 9.7500 | 9.7500 | +5.634% | 2 | 310 | +10.769% |
| 2025-10-02 | 9.9800 | 9.9800 | 9.0500 | 9.2300 | -9.064% | 21 | 312 | +17.010% |
| 2025-10-01 | 10.0500 | 10.1500 | 9.9300 | 10.1500 | +7.979% | 44 | 315 | +6.404% |
| 2025-09-30 | 9.3500 | 9.9500 | 9.3500 | 9.4000 | -8.738% | 6 | 305 | +14.894% |
| 2025-09-29 | 9.7000 | 10.6100 | 9.7000 | 10.3000 | +9.574% | 34 | 304 | +4.854% |
| 2025-09-26 | 9.0000 | 9.5700 | 8.8800 | 9.4000 | +4.444% | 32 | 286 | +14.894% |
| 2025-09-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +9.756% | 1 | 260 | +20.000% |
| 2025-09-24 | 8.1500 | 8.2000 | 8.1500 | 8.2000 | +6.771% | 10 | 259 | +31.707% |
| 2025-09-23 | 8.1100 | 8.1100 | 7.6800 | 7.6800 | -7.470% | 13 | 252 | +40.625% |
| 2025-09-22 | 7.9300 | 8.3000 | 7.9300 | 8.3000 | +18.571% | 5 | 244 | +30.120% |
| 2025-09-19 | 7.5400 | 7.5400 | 6.9000 | 7.0000 | +0.719% | 203 | 239 | +54.286% |
| 2025-09-18 | 7.1000 | 7.1000 | 6.9500 | 6.9500 | +5.303% | 2 | 37 | +55.396% |
| 2025-09-16 | 7.0200 | 7.0200 | 6.6000 | 6.6000 | -10.811% | 31 | 36 | +63.636% |
| 2025-09-15 | 6.9200 | 7.4000 | 6.9200 | 7.4000 | 0.000% | 5 | 5 | +45.946% |