SLV280121C00058000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +7.778% | 50 | 1,099 | 0.000% |
| 2026-10-30 | 4.5500 | 4.6300 | 4.4300 | 4.5000 | -15.254% | 42 | 1,094 | +7.778% |
| 2026-10-29 | 5.1300 | 5.3100 | 5.1300 | 5.3100 | -6.018% | 259 | 1,207 | -8.663% |
| 2026-10-28 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | -1.739% | 64 | 1,203 | -14.159% |
| 2026-10-26 | 5.5000 | 5.9200 | 5.5000 | 5.7500 | -4.167% | 61 | 1,182 | -15.652% |
| 2026-10-22 | 6.2400 | 6.4500 | 6.0000 | 6.0000 | -16.084% | 14 | 1,180 | -19.167% |
| 2026-10-21 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +0.140% | 10 | 1,180 | -32.168% |
| 2026-10-15 | 7.1800 | 7.1800 | 7.1400 | 7.1400 | -9.620% | 4 | 1,183 | -32.073% |
| 2026-10-08 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -15.054% | 1 | 1,183 | -38.608% |
| 2026-10-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +1.639% | 2 | 1,185 | -47.849% |
| 2026-10-05 | 9.3500 | 9.3500 | 9.1500 | 9.1500 | +2.694% | 2 | 1,187 | -46.995% |
| 2026-10-02 | 8.7000 | 8.9100 | 8.7000 | 8.9100 | -5.213% | 13 | 1,189 | -45.567% |
| 2026-10-01 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.753% | 3 | 1,189 | -48.404% |
| 2026-09-30 | 9.5500 | 9.5500 | 9.0000 | 9.0600 | -5.428% | 11 | 1,195 | -46.468% |
| 2026-09-29 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -3.232% | 1 | 1,193 | -49.374% |
| 2026-09-28 | 10.0000 | 10.0000 | 9.8000 | 9.9000 | -15.167% | 41 | 1,195 | -51.010% |
| 2026-09-25 | 11.6300 | 11.6700 | 11.6300 | 11.6700 | +1.039% | 2 | 1,195 | -58.440% |
| 2026-09-24 | 11.5000 | 11.5500 | 11.3000 | 11.5500 | -3.589% | 49 | 1,236 | -58.009% |
| 2026-09-23 | 12.5000 | 12.5000 | 11.9800 | 11.9800 | -12.555% | 8 | 1,231 | -59.516% |
| 2026-09-22 | 13.1500 | 13.7000 | 13.0000 | 13.7000 | +4.183% | 5 | 1,227 | -64.599% |
| 2026-09-21 | 13.6500 | 13.6500 | 13.1500 | 13.1500 | +0.382% | 9 | 1,223 | -63.118% |
| 2026-09-17 | 13.1500 | 13.4000 | 13.1000 | 13.1000 | +12.931% | 24 | 1,203 | -62.977% |
| 2026-09-16 | 12.6600 | 12.9000 | 11.6000 | 11.6000 | -7.200% | 183 | 1,035 | -58.190% |
| 2026-09-15 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +1.626% | 76 | 964 | -61.200% |
| 2026-09-14 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -3.073% | 1 | 963 | -60.569% |
| 2026-09-11 | 12.8000 | 12.8000 | 12.6500 | 12.6900 | +2.256% | 13 | 951 | -61.781% |
| 2026-09-10 | 12.8800 | 12.9000 | 12.4100 | 12.4100 | -16.990% | 9 | 944 | -60.919% |
| 2026-09-09 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +7.554% | 1 | 945 | -67.559% |
| 2026-09-08 | 13.8000 | 13.9000 | 13.8000 | 13.9000 | +1.608% | 3 | 944 | -65.108% |
| 2026-09-04 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | +2.090% | 1 | 944 | -64.547% |
| 2026-09-02 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +4.687% | 5 | 940 | -63.806% |
| 2026-09-01 | 13.3500 | 13.3500 | 12.8000 | 12.8000 | -11.111% | 2 | 939 | -62.109% |
| 2026-08-31 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -10.559% | 1 | 938 | -66.319% |
| 2026-08-28 | 17.3000 | 17.3500 | 16.1000 | 16.1000 | -0.679% | 11 | 936 | -69.876% |
| 2026-08-27 | 16.2500 | 16.2500 | 16.2100 | 16.2100 | +3.910% | 3 | 934 | -70.080% |
| 2026-08-24 | 15.5500 | 15.6000 | 15.5500 | 15.6000 | -4.118% | 2 | 935 | -68.910% |
| 2026-08-21 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | +5.993% | 4 | 931 | -70.191% |
| 2026-08-20 | 14.7100 | 15.3500 | 14.5500 | 15.3500 | +12.868% | 14 | 938 | -68.404% |
| 2026-08-19 | 13.5500 | 13.6000 | 13.4000 | 13.6000 | +11.658% | 10 | 938 | -64.338% |
| 2026-08-18 | 12.4500 | 12.4500 | 12.1800 | 12.1800 | -6.308% | 8 | 940 | -60.181% |
| 2026-08-14 | 13.0400 | 13.3000 | 13.0000 | 13.0000 | -2.622% | 4 | 936 | -62.692% |
| 2026-08-13 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -2.768% | 3 | 936 | -63.670% |
| 2026-08-12 | 13.6800 | 13.7300 | 13.6800 | 13.7300 | +4.173% | 5 | 937 | -64.676% |
| 2026-08-11 | 12.8900 | 13.7000 | 12.8800 | 13.1800 | -6.525% | 476 | 874 | -63.202% |
| 2026-08-10 | 12.4500 | 14.7500 | 12.4500 | 14.1000 | +9.302% | 1,268 | 546 | -65.603% |
| 2026-08-07 | 12.7400 | 12.9000 | 12.2600 | 12.9000 | +14.463% | 5 | 543 | -62.403% |
| 2026-08-06 | 11.2100 | 11.4100 | 11.2100 | 11.2700 | -2.424% | 12 | 543 | -56.965% |
| 2026-08-05 | 11.8500 | 11.9500 | 11.4200 | 11.5500 | +9.687% | 14 | 540 | -58.009% |
| 2026-08-04 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +11.429% | 1 | 541 | -53.941% |
| 2026-08-03 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -4.545% | 1 | 540 | -48.677% |
| 2026-07-31 | 9.4000 | 9.9000 | 9.4000 | 9.9000 | +8.791% | 13 | 530 | -51.010% |
| 2026-07-28 | 9.2900 | 9.3000 | 9.0400 | 9.1000 | -9.990% | 9 | 534 | -46.703% |
| 2026-07-27 | 10.0400 | 10.1900 | 9.6300 | 10.1100 | -1.366% | 22 | 536 | -52.028% |
| 2026-07-21 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +5.128% | 2 | 536 | -52.683% |
| 2026-07-17 | 8.7000 | 9.7500 | 8.7000 | 9.7500 | +7.735% | 12 | 538 | -50.256% |
| 2026-07-16 | 9.3800 | 9.4000 | 9.0500 | 9.0500 | -10.573% | 10 | 528 | -46.409% |
| 2026-07-14 | 10.0000 | 10.1200 | 10.0000 | 10.1200 | -5.332% | 12 | 522 | -52.075% |
| 2026-07-10 | 10.6400 | 10.6900 | 10.6400 | 10.6900 | +22.732% | 2 | 522 | -54.630% |
| 2026-07-08 | 10.1700 | 10.1700 | 8.7100 | 8.7100 | -22.509% | 2 | 522 | -44.317% |
| 2026-07-07 | 11.0800 | 11.2400 | 11.0800 | 11.2400 | -3.020% | 7 | 527 | -56.851% |
| 2026-07-02 | 11.5400 | 12.1800 | 11.5400 | 11.5900 | +15.553% | 4 | 528 | -58.154% |
| 2026-06-29 | 10.0500 | 10.1000 | 10.0200 | 10.0300 | -4.019% | 4 | 532 | -51.645% |
| 2026-06-26 | 13.0000 | 13.0000 | 10.3000 | 10.4500 | +3.980% | 267 | 342 | -53.589% |
| 2026-06-24 | 10.3900 | 10.3900 | 9.7500 | 10.0500 | -12.227% | 7 | 340 | -51.741% |
| 2026-06-23 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -19.930% | 1 | 341 | -57.642% |
| 2026-06-22 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -18.286% | 2 | 340 | -66.084% |
| 2026-06-17 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +29.151% | 2 | 340 | -72.286% |
| 2026-06-11 | 13.2600 | 13.6200 | 13.2600 | 13.5500 | -3.214% | 12 | 338 | -64.207% |
| 2026-06-10 | 14.0600 | 14.0600 | 14.0000 | 14.0000 | -0.780% | 4 | 335 | -65.357% |
| 2026-06-09 | 15.7500 | 15.7500 | 13.7800 | 14.1100 | -13.169% | 15 | 322 | -65.627% |
| 2026-06-05 | 16.8500 | 16.8500 | 16.2500 | 16.2500 | -19.753% | 5 | 321 | -70.154% |
| 2026-06-03 | 20.2000 | 20.2500 | 20.2000 | 20.2500 | -6.293% | 2 | 321 | -76.049% |
| 2026-06-02 | 21.7500 | 21.7500 | 21.5000 | 21.6100 | +3.397% | 4 | 320 | -77.557% |
| 2026-06-01 | 21.2000 | 21.2000 | 20.9000 | 20.9000 | -3.908% | 2 | 320 | -76.794% |
| 2026-05-29 | 21.8500 | 21.8500 | 21.7500 | 21.7500 | +0.928% | 4 | 320 | -77.701% |
| 2026-05-28 | 17.7000 | 21.5500 | 17.7000 | 21.5500 | +4.662% | 30 | 330 | -77.494% |
| 2026-05-27 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | -5.246% | 1 | 330 | -76.445% |
| 2026-05-19 | 21.7000 | 22.3500 | 21.2700 | 21.7300 | -7.689% | 13 | 325 | -77.681% |
| 2026-05-18 | 23.5000 | 23.7000 | 23.4500 | 23.5400 | -25.412% | 8 | 323 | -79.397% |
| 2026-05-13 | 31.5600 | 31.5600 | 31.5600 | 31.5600 | +7.310% | 2 | 325 | -84.632% |
| 2026-05-11 | 29.4100 | 29.4100 | 29.4100 | 29.4100 | +47.492% | 2 | 323 | -83.509% |
| 2026-05-05 | 19.9100 | 19.9400 | 19.9100 | 19.9400 | -2.015% | 2 | 323 | -75.677% |
| 2026-05-04 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -6.822% | 1 | 321 | -76.167% |
| 2026-05-01 | 21.8400 | 21.8400 | 21.8400 | 21.8400 | -0.501% | 2 | 322 | -77.793% |
| 2026-04-27 | 21.9000 | 21.9500 | 21.9000 | 21.9500 | -15.577% | 2 | 322 | -77.904% |
| 2026-04-20 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -5.899% | 1 | 322 | -81.346% |
| 2026-04-17 | 27.6300 | 27.6300 | 27.6300 | 27.6300 | +35.974% | 60 | 323 | -82.447% |
| 2026-03-23 | 18.9800 | 20.3200 | 18.9800 | 20.3200 | +4.205% | 5 | 318 | -76.132% |
| 2026-03-20 | 19.6200 | 19.6200 | 19.5000 | 19.5000 | +4.952% | 2 | 315 | -75.128% |
| 2026-03-19 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -41.664% | 5 | 314 | -73.897% |
| 2026-03-12 | 31.8500 | 31.8500 | 31.8500 | 31.8500 | +4.770% | 2 | 319 | -84.772% |
| 2026-03-09 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -1.331% | 5 | 323 | -84.046% |
| 2026-03-04 | 30.5400 | 30.8100 | 30.5400 | 30.8100 | -12.447% | 2 | 328 | -84.258% |
| 2026-03-02 | 34.6500 | 35.1900 | 34.6500 | 35.1900 | -1.621% | 15 | 326 | -86.218% |
| 2026-02-25 | 35.5000 | 35.8000 | 35.5000 | 35.7700 | +6.111% | 6 | 334 | -86.441% |
| 2026-02-24 | 33.6400 | 33.8500 | 33.6400 | 33.7100 | -2.713% | 7 | 334 | -85.613% |
| 2026-02-23 | 33.7500 | 34.6500 | 33.7500 | 34.6500 | +20.522% | 6 | 341 | -86.003% |
| 2026-02-20 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +17.973% | 1 | 337 | -83.130% |
| 2026-02-18 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | +21.123% | 1 | 338 | -80.098% |
| 2026-02-17 | 20.9800 | 20.9800 | 20.1200 | 20.1200 | -15.141% | 8 | 338 | -75.895% |
| 2026-02-13 | 23.6900 | 23.7100 | 23.6900 | 23.7100 | -20.782% | 2 | 347 | -79.544% |
| 2026-02-11 | 30.0500 | 30.7000 | 29.9300 | 29.9300 | +12.943% | 9 | 347 | -83.796% |
| 2026-02-06 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -19.207% | 1 | 339 | -81.698% |
| 2026-02-04 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | +9.406% | 1 | 340 | -85.213% |
| 2026-02-03 | 32.9000 | 33.4000 | 29.9800 | 29.9800 | +19.681% | 9 | 341 | -83.823% |
| 2026-02-02 | 27.9500 | 27.9500 | 24.0800 | 25.0500 | -15.085% | 9 | 334 | -80.639% |
| 2026-01-30 | 42.8500 | 42.8500 | 26.2000 | 29.5000 | -46.655% | 8 | 333 | -83.559% |
| 2026-01-28 | 53.8500 | 55.3000 | 53.8500 | 55.3000 | +15.088% | 11 | 332 | -91.230% |
| 2026-01-27 | 49.0000 | 49.0000 | 48.0500 | 48.0500 | -1.919% | 2 | 343 | -89.906% |
| 2026-01-26 | 49.5000 | 54.9900 | 46.0000 | 48.9900 | +29.775% | 9 | 343 | -90.100% |
| 2026-01-22 | 37.7500 | 37.7500 | 37.7500 | 37.7500 | +1.615% | 1 | 345 | -87.152% |
| 2026-01-20 | 37.1500 | 37.1500 | 37.1500 | 37.1500 | +10.896% | 49 | 346 | -86.945% |
| 2026-01-16 | 33.0100 | 33.5000 | 33.0100 | 33.5000 | -1.557% | 21 | 414 | -85.522% |
| 2026-01-15 | 33.6200 | 34.0300 | 33.0000 | 34.0300 | -2.771% | 15 | 414 | -85.748% |
| 2026-01-14 | 34.0800 | 35.0000 | 34.0800 | 35.0000 | +9.718% | 54 | 409 | -86.143% |
| 2026-01-13 | 32.4000 | 32.4000 | 31.9000 | 31.9000 | +6.975% | 5 | 461 | -84.796% |
| 2026-01-12 | 29.1300 | 29.9700 | 29.1300 | 29.8200 | +18.099% | 79 | 463 | -83.736% |
| 2026-01-09 | 26.0500 | 26.0500 | 25.0000 | 25.2500 | +10.022% | 132 | 470 | -80.792% |
| 2026-01-08 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -4.335% | 2 | 483 | -78.867% |
| 2026-01-07 | 23.9900 | 23.9900 | 23.9900 | 23.9900 | -14.321% | 1 | 481 | -79.783% |
| 2026-01-06 | 25.5000 | 28.0000 | 25.5000 | 28.0000 | +21.317% | 6 | 482 | -82.679% |
| 2026-01-05 | 23.0000 | 23.5500 | 23.0000 | 23.0800 | +17.217% | 80 | 553 | -78.986% |
| 2026-01-02 | 20.5700 | 20.5700 | 19.6900 | 19.6900 | -1.254% | 30 | 553 | -75.368% |
| 2025-12-31 | 19.9400 | 19.9400 | 19.9400 | 19.9400 | -11.180% | 2 | 584 | -75.677% |
| 2025-12-30 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | +7.777% | 2 | 584 | -78.396% |
| 2025-12-29 | 21.5700 | 21.5700 | 19.9500 | 20.8300 | -14.280% | 10 | 586 | -76.716% |
| 2025-12-26 | 22.1000 | 24.3000 | 22.1000 | 24.3000 | +33.151% | 13 | 584 | -80.041% |
| 2025-12-23 | 17.7500 | 18.2500 | 17.7500 | 18.2500 | +7.988% | 2 | 596 | -73.425% |
| 2025-12-22 | 17.3500 | 17.3500 | 16.7500 | 16.9000 | +5.296% | 8 | 597 | -71.302% |
| 2025-12-19 | 15.5000 | 16.0500 | 15.5000 | 16.0500 | +6.645% | 8 | 596 | -69.782% |
| 2025-12-18 | 15.2000 | 15.2000 | 14.9400 | 15.0500 | -3.028% | 11 | 599 | -67.774% |
| 2025-12-17 | 15.4000 | 15.7600 | 15.1500 | 15.5200 | +11.254% | 35 | 592 | -68.750% |
| 2025-12-16 | 14.0000 | 14.6000 | 13.4600 | 13.9500 | -2.242% | 35 | 568 | -65.233% |
| 2025-12-15 | 15.8500 | 15.8500 | 13.3000 | 14.2700 | +11.051% | 227 | 582 | -66.013% |
| 2025-12-12 | 14.1900 | 14.4000 | 12.7000 | 12.8500 | -14.333% | 314 | 461 | -62.257% |
| 2025-12-11 | 14.0000 | 15.0000 | 13.0700 | 15.0000 | +12.108% | 53 | 181 | -67.667% |
| 2025-12-10 | 12.2100 | 13.3800 | 12.0000 | 13.3800 | +22.640% | 58 | 195 | -63.752% |
| 2025-12-08 | 10.9100 | 10.9100 | 10.9100 | 10.9100 | +4.402% | 2 | 193 | -55.545% |
| 2025-12-04 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -17.063% | 1 | 192 | -53.589% |
| 2025-12-02 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +3.448% | 1 | 191 | -61.508% |
| 2025-12-01 | 11.9700 | 12.1800 | 11.9700 | 12.1800 | +21.800% | 2 | 191 | -60.181% |
| 2025-11-28 | 9.7500 | 10.0000 | 9.7500 | 10.0000 | +18.765% | 21 | 191 | -51.500% |
| 2025-11-26 | 8.3200 | 8.4200 | 8.3100 | 8.4200 | +13.020% | 3 | 170 | -42.399% |
| 2025-11-25 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +2.901% | 1 | 170 | -34.899% |
| 2025-11-24 | 7.1200 | 7.2400 | 7.1200 | 7.2400 | -1.497% | 6 | 169 | -33.011% |
| 2025-11-21 | 6.7200 | 7.4000 | 6.7200 | 7.3500 | -2.390% | 21 | 169 | -34.014% |
| 2025-11-20 | 7.5000 | 7.5300 | 7.2200 | 7.5300 | -4.684% | 6 | 187 | -35.591% |
| 2025-11-19 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +23.053% | 2 | 186 | -38.608% |
| 2025-11-18 | 7.7200 | 7.7200 | 6.4200 | 6.4200 | -15.526% | 2 | 184 | -24.455% |
| 2025-11-14 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -3.061% | 10 | 182 | -36.184% |
| 2025-11-13 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +12.000% | 50 | 182 | -38.138% |
| 2025-11-10 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +22.807% | 10 | 134 | -30.714% |
| 2025-10-28 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -12.711% | 2 | 124 | -14.912% |
| 2025-10-22 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +0.153% | 9 | 127 | -25.727% |
| 2025-10-21 | 6.4000 | 6.5200 | 6.2000 | 6.5200 | -15.104% | 6 | 134 | -25.613% |
| 2025-10-17 | 7.9000 | 8.0000 | 7.2500 | 7.6800 | +13.442% | 144 | 134 | -36.849% |
| 2025-10-13 | 6.7700 | 6.7700 | 6.7700 | 6.7700 | +12.833% | 10 | 66 | -28.360% |
| 2025-10-06 | 5.9800 | 6.0000 | 5.9800 | 6.0000 | +11.317% | 8 | 57 | -19.167% |
| 2025-10-03 | 5.3600 | 5.3900 | 5.3600 | 5.3900 | +7.800% | 4 | 49 | -10.019% |
| 2025-10-02 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | -6.191% | 3 | 45 | -3.000% |
| 2025-09-30 | 6.2000 | 6.2000 | 5.3300 | 5.3300 | +1.524% | 2 | 43 | -9.006% |
| 2025-09-29 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +22.093% | 1 | 43 | -7.619% |
| 2025-09-25 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +10.825% | 1 | 44 | +12.791% |
| 2025-09-24 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -4.198% | 5 | 44 | +25.000% |
| 2025-09-23 | 3.8600 | 4.0500 | 3.8600 | 4.0500 | +1.250% | 4 | 45 | +19.753% |
| 2025-09-22 | 2.4500 | 4.1500 | 2.4500 | 4.0000 | 0.000% | 46 | 43 | +21.250% |