SLV280121C00046000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.4400 | 8.4400 | 8.0800 | 8.0800 | +6.316% | 58 | 883 | 0.000% |
| 2026-10-30 | 7.9000 | 7.9000 | 7.6000 | 7.6000 | -24.076% | 289 | 611 | +6.316% |
| 2026-10-26 | 9.7600 | 10.0100 | 9.7600 | 10.0100 | -0.793% | 4 | 611 | -19.281% |
| 2026-10-23 | 10.0600 | 10.0900 | 10.0600 | 10.0900 | -3.721% | 35 | 579 | -19.921% |
| 2026-10-22 | 10.7700 | 10.7700 | 10.4800 | 10.4800 | -12.301% | 96 | 591 | -22.901% |
| 2026-10-16 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -0.084% | 1 | 591 | -32.385% |
| 2026-10-15 | 11.6000 | 12.1000 | 11.6000 | 11.9600 | +8.235% | 24 | 596 | -32.441% |
| 2026-10-14 | 11.2500 | 11.2500 | 11.0500 | 11.0500 | -20.675% | 2 | 596 | -26.878% |
| 2026-10-12 | 14.0000 | 14.0500 | 13.9300 | 13.9300 | -2.927% | 12 | 586 | -41.996% |
| 2026-10-09 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +8.712% | 1 | 586 | -43.693% |
| 2026-10-08 | 13.5000 | 13.5000 | 13.1000 | 13.2000 | -4.000% | 237 | 579 | -38.788% |
| 2026-10-07 | 13.6000 | 13.7500 | 13.6000 | 13.7500 | -12.141% | 40 | 569 | -41.236% |
| 2026-09-28 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -11.831% | 1 | 568 | -48.371% |
| 2026-09-25 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -10.804% | 1 | 567 | -54.479% |
| 2026-09-18 | 19.8000 | 19.9700 | 19.8000 | 19.9000 | +5.013% | 4 | 566 | -59.397% |
| 2026-09-17 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +2.267% | 1 | 566 | -57.361% |
| 2026-09-16 | 18.5300 | 18.5300 | 18.5300 | 18.5300 | -3.136% | 1 | 565 | -56.395% |
| 2026-09-02 | 19.2200 | 19.2200 | 19.0600 | 19.1300 | -0.623% | 11 | 564 | -57.763% |
| 2026-09-01 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -13.947% | 1 | 563 | -58.026% |
| 2026-08-25 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | -0.798% | 5 | 563 | -63.880% |
| 2026-08-21 | 22.6700 | 22.6700 | 22.5500 | 22.5500 | +13.717% | 16 | 557 | -64.169% |
| 2026-08-19 | 19.2000 | 19.8300 | 19.2000 | 19.8300 | +8.658% | 81 | 518 | -59.254% |
| 2026-08-18 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -4.199% | 1 | 517 | -55.726% |
| 2026-08-14 | 19.0000 | 19.0500 | 19.0000 | 19.0500 | -1.550% | 2 | 518 | -57.585% |
| 2026-08-10 | 19.2000 | 19.3500 | 19.2000 | 19.3500 | +7.202% | 2 | 517 | -58.243% |
| 2026-08-07 | 18.5000 | 18.5000 | 18.0500 | 18.0500 | +4.638% | 11 | 512 | -55.235% |
| 2026-08-05 | 17.6000 | 17.6000 | 17.2000 | 17.2500 | +12.086% | 3 | 511 | -53.159% |
| 2026-08-04 | 15.2700 | 15.3900 | 15.2700 | 15.3900 | +8.917% | 2 | 512 | -47.498% |
| 2026-08-03 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | -0.842% | 1 | 511 | -42.817% |
| 2026-07-31 | 14.0300 | 14.2500 | 13.9500 | 14.2500 | +0.778% | 19 | 513 | -43.298% |
| 2026-07-28 | 14.1100 | 14.1400 | 14.1100 | 14.1400 | -4.136% | 2 | 514 | -42.857% |
| 2026-07-27 | 14.9000 | 15.0700 | 14.6700 | 14.7500 | -6.586% | 18 | 519 | -45.220% |
| 2026-07-22 | 15.8500 | 15.8500 | 15.7900 | 15.7900 | +10.807% | 2 | 518 | -48.828% |
| 2026-07-15 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -6.863% | 5 | 513 | -43.298% |
| 2026-07-14 | 15.1700 | 15.3200 | 15.1700 | 15.3000 | +6.695% | 4 | 513 | -47.190% |
| 2026-07-13 | 14.2100 | 14.3400 | 14.2100 | 14.3400 | -14.846% | 2 | 514 | -43.654% |
| 2026-07-02 | 16.9000 | 16.9000 | 16.3800 | 16.8400 | +3.886% | 608 | 268 | -52.019% |
| 2026-07-01 | 16.3000 | 17.0500 | 16.2000 | 16.2100 | +6.645% | 26 | 269 | -50.154% |
| 2026-06-30 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +4.110% | 2 | 269 | -46.842% |
| 2026-06-29 | 14.4500 | 14.6500 | 14.4500 | 14.6000 | -3.054% | 13 | 270 | -44.658% |
| 2026-06-25 | 14.9500 | 15.1400 | 14.9000 | 15.0600 | -14.432% | 16 | 268 | -46.348% |
| 2026-06-23 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -10.931% | 1 | 267 | -54.091% |
| 2026-06-22 | 19.6500 | 19.8000 | 19.5500 | 19.7600 | -0.952% | 6 | 267 | -59.109% |
| 2026-06-18 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -16.352% | 5 | 262 | -59.499% |
| 2026-06-17 | 23.8000 | 23.8500 | 23.8000 | 23.8500 | +1.923% | 2 | 262 | -66.122% |
| 2026-06-16 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -6.400% | 1 | 263 | -65.470% |
| 2026-06-15 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +24.378% | 1 | 262 | -67.680% |
| 2026-06-11 | 19.5000 | 21.0000 | 18.6800 | 20.1000 | -0.248% | 74 | 272 | -59.801% |
| 2026-06-09 | 19.8500 | 20.1500 | 19.8500 | 20.1500 | -23.819% | 3 | 272 | -59.901% |
| 2026-06-04 | 26.6000 | 26.6500 | 26.4500 | 26.4500 | -7.193% | 4 | 270 | -69.452% |
| 2026-05-29 | 28.6000 | 28.6000 | 28.5000 | 28.5000 | +6.027% | 2 | 270 | -71.649% |
| 2026-05-28 | 26.8800 | 26.8800 | 26.8800 | 26.8800 | -5.352% | 5 | 270 | -69.940% |
| 2026-05-21 | 28.3000 | 28.4000 | 28.3000 | 28.4000 | -2.740% | 2 | 270 | -71.549% |
| 2026-05-20 | 29.0500 | 29.2000 | 29.0500 | 29.2000 | +3.180% | 2 | 271 | -72.329% |
| 2026-05-19 | 28.2000 | 28.3000 | 28.2000 | 28.3000 | -25.033% | 2 | 272 | -71.449% |
| 2026-05-12 | 36.1300 | 37.7500 | 36.0000 | 37.7500 | +2.442% | 3 | 271 | -78.596% |
| 2026-05-11 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | +15.336% | 30 | 290 | -78.073% |
| 2026-05-07 | 32.0000 | 32.0000 | 31.9500 | 31.9500 | +20.840% | 2 | 290 | -74.710% |
| 2026-05-05 | 26.4400 | 26.4400 | 26.4400 | 26.4400 | +1.303% | 35 | 289 | -69.440% |
| 2026-05-04 | 26.1500 | 26.1500 | 26.1000 | 26.1000 | +3.040% | 2 | 254 | -69.042% |
| 2026-04-29 | 25.3300 | 25.3300 | 25.3300 | 25.3300 | -12.655% | 16 | 253 | -68.101% |
| 2026-04-21 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -7.907% | 16 | 262 | -72.138% |
| 2026-04-16 | 31.4900 | 31.4900 | 31.4900 | 31.4900 | -2.809% | 1 | 278 | -74.341% |
| 2026-04-14 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +15.632% | 5 | 279 | -75.062% |
| 2026-03-25 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | +12.984% | 10 | 274 | -71.163% |
| 2026-03-24 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | +3.076% | 10 | 264 | -67.419% |
| 2026-03-20 | 25.3500 | 25.3500 | 24.0600 | 24.0600 | -32.981% | 21 | 254 | -66.417% |
| 2026-02-20 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | +17.129% | 5 | 274 | -77.493% |
| 2026-02-19 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -7.121% | 1 | 279 | -73.638% |
| 2026-02-10 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -4.126% | 1 | 279 | -75.515% |
| 2026-02-09 | 34.4200 | 34.4200 | 34.4200 | 34.4200 | +18.895% | 3 | 280 | -76.525% |
| 2026-02-05 | 29.2500 | 29.2500 | 28.9500 | 28.9500 | -26.336% | 2 | 277 | -72.090% |
| 2026-02-03 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | +18.373% | 1 | 277 | -79.440% |
| 2026-02-02 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | -6.742% | 35 | 276 | -75.663% |
| 2026-01-30 | 35.6000 | 35.6000 | 35.6000 | 35.6000 | -41.021% | 1 | 311 | -77.303% |
| 2026-01-29 | 57.2700 | 60.5600 | 57.2700 | 60.3600 | +4.974% | 17 | 311 | -86.614% |
| 2026-01-27 | 57.5000 | 57.5000 | 57.5000 | 57.5000 | -0.416% | 1 | 328 | -85.948% |
| 2026-01-26 | 57.7400 | 57.7400 | 57.7400 | 57.7400 | +16.883% | 1 | 327 | -86.006% |
| 2026-01-23 | 48.5300 | 49.4000 | 48.5300 | 49.4000 | +7.978% | 13 | 328 | -83.644% |
| 2026-01-22 | 45.7500 | 45.7500 | 45.7500 | 45.7500 | +2.075% | 2 | 339 | -82.339% |
| 2026-01-20 | 44.7000 | 44.8200 | 44.4800 | 44.8200 | +14.835% | 16 | 341 | -81.972% |
| 2026-01-16 | 39.0300 | 39.0300 | 39.0300 | 39.0300 | -7.071% | 1 | 338 | -79.298% |
| 2026-01-14 | 41.2000 | 42.0000 | 41.2000 | 42.0000 | +15.702% | 7 | 338 | -80.762% |
| 2026-01-12 | 35.0000 | 36.7100 | 35.0000 | 36.3000 | +15.458% | 19 | 345 | -77.741% |
| 2026-01-09 | 31.4400 | 31.4400 | 31.4400 | 31.4400 | +3.319% | 1 | 342 | -74.300% |
| 2026-01-07 | 30.4300 | 30.4300 | 30.4300 | 30.4300 | -5.497% | 1 | 343 | -73.447% |
| 2026-01-06 | 31.8800 | 32.2000 | 31.8800 | 32.2000 | +21.509% | 2 | 342 | -74.907% |
| 2026-01-02 | 25.7600 | 26.5000 | 25.7600 | 26.5000 | +1.923% | 2 | 344 | -69.509% |
| 2025-12-31 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -13.765% | 2 | 344 | -68.923% |
| 2025-12-30 | 28.3100 | 30.1500 | 28.3100 | 30.1500 | +11.667% | 2 | 344 | -73.201% |
| 2025-12-29 | 26.4800 | 27.0200 | 25.5000 | 27.0000 | -14.013% | 15 | 346 | -70.074% |
| 2025-12-26 | 29.3500 | 31.4000 | 29.2700 | 31.4000 | +24.702% | 4 | 340 | -74.268% |
| 2025-12-24 | 25.1800 | 25.1800 | 25.1800 | 25.1800 | +2.441% | 1 | 339 | -67.911% |
| 2025-12-23 | 24.4600 | 24.5800 | 24.4600 | 24.5800 | +10.472% | 9 | 339 | -67.128% |
| 2025-12-22 | 22.7000 | 22.7500 | 22.2500 | 22.2500 | +10.422% | 10 | 346 | -63.685% |
| 2025-12-18 | 20.1500 | 20.5400 | 20.1500 | 20.1500 | -4.863% | 5 | 341 | -59.901% |
| 2025-12-17 | 20.5200 | 21.2200 | 20.3500 | 21.1800 | +11.356% | 31 | 344 | -61.851% |
| 2025-12-16 | 18.5900 | 19.0200 | 18.3000 | 19.0200 | -0.523% | 47 | 331 | -57.518% |
| 2025-12-15 | 18.9700 | 19.2300 | 18.8800 | 19.1200 | +11.813% | 25 | 330 | -57.741% |
| 2025-12-12 | 19.4100 | 19.6700 | 17.1000 | 17.1000 | -10.612% | 15 | 309 | -52.749% |
| 2025-12-11 | 18.6100 | 19.1500 | 18.6100 | 19.1300 | +5.749% | 18 | 323 | -57.763% |
| 2025-12-10 | 17.1500 | 18.1300 | 17.1500 | 18.0900 | +3.906% | 28 | 328 | -55.334% |
| 2025-12-09 | 16.1000 | 17.6000 | 16.1000 | 17.4100 | +12.323% | 32 | 315 | -53.590% |
| 2025-12-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +0.977% | 1 | 315 | -47.871% |
| 2025-12-05 | 15.9500 | 15.9500 | 15.3500 | 15.3500 | -4.540% | 2 | 315 | -47.362% |
| 2025-12-03 | 16.6000 | 16.6000 | 16.0800 | 16.0800 | -1.046% | 2 | 315 | -49.751% |
| 2025-12-02 | 16.3500 | 16.3500 | 16.2500 | 16.2500 | +1.881% | 2 | 315 | -50.277% |
| 2025-12-01 | 15.0000 | 15.9500 | 15.0000 | 15.9500 | +12.403% | 28 | 315 | -49.342% |
| 2025-11-28 | 13.1900 | 14.1900 | 13.1900 | 14.1900 | +16.121% | 27 | 316 | -43.058% |
| 2025-11-26 | 12.1500 | 12.2300 | 12.1500 | 12.2200 | +9.892% | 36 | 341 | -33.879% |
| 2025-11-25 | 10.7000 | 11.1200 | 10.7000 | 11.1200 | -0.269% | 5 | 341 | -27.338% |
| 2025-11-24 | 10.6000 | 11.2800 | 10.3700 | 11.1500 | +11.836% | 33 | 336 | -27.534% |
| 2025-11-21 | 10.0000 | 10.0000 | 9.9700 | 9.9700 | -6.735% | 2 | 363 | -18.957% |
| 2025-11-20 | 10.9000 | 11.2900 | 10.5200 | 10.6900 | -1.019% | 34 | 361 | -24.415% |
| 2025-11-19 | 11.4000 | 11.4000 | 10.8000 | 10.8000 | -2.439% | 9 | 329 | -25.185% |
| 2025-11-18 | 10.9700 | 11.0700 | 10.4300 | 11.0700 | +9.604% | 7 | 332 | -27.010% |
| 2025-11-17 | 10.7500 | 10.7500 | 10.1000 | 10.1000 | -7.678% | 39 | 325 | -20.000% |
| 2025-11-14 | 10.5000 | 11.8000 | 10.5000 | 10.9400 | -5.690% | 27 | 286 | -26.143% |
| 2025-11-13 | 12.0000 | 12.0000 | 11.6000 | 11.6000 | -6.452% | 2 | 262 | -30.345% |
| 2025-11-12 | 11.7200 | 12.4000 | 11.7200 | 12.4000 | +15.135% | 4 | 261 | -34.839% |
| 2025-11-11 | 10.6500 | 10.7700 | 10.6500 | 10.7700 | +3.757% | 2 | 263 | -24.977% |
| 2025-11-10 | 10.1200 | 10.3800 | 10.1200 | 10.3800 | +18.629% | 34 | 263 | -22.158% |
| 2025-11-07 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +0.806% | 1 | 230 | -7.657% |
| 2025-11-06 | 9.2500 | 9.2500 | 8.4500 | 8.6800 | -9.583% | 79 | 229 | -6.912% |
| 2025-10-31 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +2.894% | 2 | 179 | -15.833% |
| 2025-10-30 | 9.5000 | 9.5000 | 9.2000 | 9.3300 | +3.208% | 5 | 181 | -13.398% |
| 2025-10-29 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +12.718% | 1 | 180 | -10.619% |
| 2025-10-27 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -19.800% | 17 | 179 | +0.748% |
| 2025-10-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.564% | 2 | 179 | -19.200% |
| 2025-10-22 | 9.9000 | 9.9300 | 9.2500 | 9.7500 | +1.563% | 11 | 179 | -17.128% |
| 2025-10-21 | 9.2000 | 9.6000 | 9.2000 | 9.6000 | -11.846% | 13 | 184 | -15.833% |
| 2025-10-20 | 10.9000 | 11.0200 | 10.5500 | 10.8900 | +2.542% | 22 | 191 | -25.803% |
| 2025-10-17 | 10.4000 | 10.6200 | 10.4000 | 10.6200 | -16.771% | 2 | 184 | -23.917% |
| 2025-10-16 | 11.8000 | 12.7600 | 11.8000 | 12.7600 | +11.930% | 8 | 182 | -36.677% |
| 2025-10-15 | 11.1000 | 11.4000 | 11.1000 | 11.4000 | +8.571% | 2 | 178 | -29.123% |
| 2025-10-14 | 9.9500 | 10.7000 | 9.9500 | 10.5000 | +3.448% | 10 | 180 | -23.048% |
| 2025-10-13 | 10.1500 | 10.1500 | 9.6500 | 10.1500 | +9.730% | 24 | 170 | -20.394% |
| 2025-10-10 | 9.9000 | 9.9000 | 8.3700 | 9.2500 | +8.824% | 96 | 152 | -12.649% |
| 2025-10-09 | 9.0700 | 10.4500 | 8.5000 | 8.5000 | +4.938% | 29 | 70 | -4.941% |
| 2025-10-07 | 8.5500 | 8.5500 | 8.1000 | 8.1000 | -7.955% | 9 | 58 | -0.247% |
| 2025-10-06 | 8.8100 | 8.9000 | 8.8000 | 8.8000 | +3.529% | 12 | 53 | -8.182% |
| 2025-10-03 | 8.7000 | 8.7000 | 8.5000 | 8.5000 | +7.595% | 20 | 41 | -4.941% |
| 2025-10-02 | 7.7500 | 7.9000 | 7.7500 | 7.9000 | -1.250% | 7 | 22 | +2.278% |
| 2025-09-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.571% | 2 | 16 | +1.000% |
| 2025-09-29 | 8.7700 | 8.7700 | 8.7500 | 8.7500 | +8.025% | 2 | 14 | -7.657% |
| 2025-09-26 | 7.6900 | 8.1000 | 7.6900 | 8.1000 | +28.571% | 2 | 14 | -0.247% |
| 2025-09-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 2 | 12 | +28.254% |
| 2025-09-22 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | +5.000% | 2 | 12 | +28.254% |
| 2025-09-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 10 | 10 | +34.667% |