SLV280121C00061000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +6.250% | 6 | 630 | 0.000% |
| 2026-10-30 | 4.0100 | 4.0100 | 4.0000 | 4.0000 | -12.088% | 10 | 637 | +6.250% |
| 2026-10-29 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -7.143% | 2 | 642 | -6.593% |
| 2026-10-28 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -7.547% | 50 | 677 | -13.265% |
| 2026-10-27 | 5.1000 | 5.3000 | 5.1000 | 5.3000 | +1.923% | 10 | 677 | -19.811% |
| 2026-10-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -1.515% | 1 | 676 | -18.269% |
| 2026-10-23 | 5.0000 | 5.3500 | 5.0000 | 5.2800 | -4.000% | 12 | 665 | -19.508% |
| 2026-10-22 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -15.385% | 10 | 660 | -22.727% |
| 2026-10-20 | 6.7300 | 6.7300 | 6.5000 | 6.5000 | -0.763% | 26 | 644 | -34.615% |
| 2026-10-16 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +3.968% | 30 | 634 | -35.115% |
| 2026-10-15 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | +7.692% | 95 | 637 | -32.540% |
| 2026-10-14 | 6.0900 | 6.1000 | 5.8000 | 5.8500 | -17.021% | 37 | 649 | -27.350% |
| 2026-10-13 | 7.3000 | 7.3000 | 7.0500 | 7.0500 | -8.203% | 16 | 645 | -39.716% |
| 2026-10-12 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -1.790% | 1 | 645 | -44.661% |
| 2026-10-09 | 7.7900 | 7.8200 | 7.7900 | 7.8200 | +11.714% | 2 | 645 | -45.652% |
| 2026-10-08 | 7.2700 | 7.3300 | 7.0000 | 7.0000 | -6.292% | 20 | 644 | -39.286% |
| 2026-10-07 | 7.5000 | 7.5000 | 7.4700 | 7.4700 | -5.443% | 3 | 642 | -43.106% |
| 2026-10-02 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -2.469% | 1 | 643 | -46.203% |
| 2026-09-30 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -8.681% | 1 | 643 | -47.531% |
| 2026-09-28 | 9.3000 | 9.3000 | 8.8000 | 8.8700 | -15.924% | 37 | 668 | -52.086% |
| 2026-09-25 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.697% | 10 | 664 | -59.716% |
| 2026-09-23 | 12.5000 | 12.5000 | 10.9200 | 11.0700 | -12.003% | 6 | 663 | -61.608% |
| 2026-09-22 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +3.967% | 10 | 663 | -66.216% |
| 2026-09-21 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -2.024% | 1 | 664 | -64.876% |
| 2026-09-17 | 12.1900 | 12.3500 | 12.1900 | 12.3500 | +15.637% | 3 | 664 | -65.587% |
| 2026-09-16 | 11.4800 | 11.4800 | 10.6800 | 10.6800 | -1.567% | 17 | 656 | -60.206% |
| 2026-09-14 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -6.304% | 2 | 654 | -60.829% |
| 2026-09-11 | 11.5900 | 11.5900 | 11.5800 | 11.5800 | -2.113% | 55 | 699 | -63.299% |
| 2026-09-10 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -11.584% | 1 | 699 | -64.074% |
| 2026-09-09 | 13.9000 | 13.9000 | 13.3800 | 13.3800 | +3.963% | 31 | 668 | -68.236% |
| 2026-09-08 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +0.468% | 5 | 668 | -66.977% |
| 2026-09-04 | 12.8500 | 12.8500 | 12.8000 | 12.8100 | -5.251% | 8 | 672 | -66.823% |
| 2026-09-03 | 13.0500 | 13.5200 | 13.0500 | 13.5200 | +10.367% | 43 | 638 | -68.565% |
| 2026-09-02 | 12.4500 | 12.4500 | 12.2500 | 12.2500 | -8.922% | 3 | 635 | -65.306% |
| 2026-08-28 | 15.9500 | 15.9500 | 13.0000 | 13.4500 | -5.481% | 9 | 634 | -68.401% |
| 2026-08-27 | 13.9500 | 14.2300 | 13.9500 | 14.2300 | +0.070% | 11 | 627 | -70.134% |
| 2026-08-26 | 14.3500 | 14.5000 | 13.8500 | 14.2200 | 0.000% | 21 | 634 | -70.113% |
| 2026-08-25 | 14.2500 | 14.2500 | 14.2200 | 14.2200 | -1.931% | 5 | 629 | -70.113% |
| 2026-08-24 | 15.0000 | 15.0000 | 14.5000 | 14.5000 | -3.269% | 2 | 630 | -70.690% |
| 2026-08-21 | 14.8700 | 14.9900 | 14.8700 | 14.9900 | +6.842% | 6 | 634 | -71.648% |
| 2026-08-20 | 13.5000 | 14.0500 | 13.4300 | 14.0300 | +23.286% | 71 | 626 | -69.708% |
| 2026-08-18 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -11.783% | 5 | 631 | -62.654% |
| 2026-08-17 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +9.137% | 5 | 626 | -67.054% |
| 2026-08-14 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -5.060% | 5 | 621 | -64.044% |
| 2026-08-12 | 12.7500 | 12.7500 | 12.4500 | 12.4500 | +3.750% | 6 | 627 | -65.863% |
| 2026-08-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.512% | 1 | 628 | -64.583% |
| 2026-08-10 | 12.1500 | 13.0000 | 12.1500 | 12.7000 | +11.014% | 13 | 617 | -66.535% |
| 2026-08-07 | 11.3700 | 11.4400 | 11.3700 | 11.4400 | +29.852% | 11 | 613 | -62.850% |
| 2026-07-31 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -2.867% | 5 | 611 | -51.759% |
| 2026-07-30 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +2.834% | 3 | 608 | -53.142% |
| 2026-07-29 | 8.8000 | 8.8200 | 8.8000 | 8.8200 | +5.755% | 3 | 607 | -51.814% |
| 2026-07-28 | 8.6000 | 8.6000 | 8.3400 | 8.3400 | -9.150% | 4 | 605 | -49.041% |
| 2026-07-27 | 9.1500 | 9.1800 | 9.1500 | 9.1800 | +1.887% | 2 | 604 | -53.704% |
| 2026-07-24 | 8.8900 | 9.0100 | 8.8800 | 9.0100 | +0.670% | 8 | 605 | -52.830% |
| 2026-07-23 | 9.0200 | 9.0500 | 8.8200 | 8.9500 | -12.341% | 11 | 605 | -52.514% |
| 2026-07-22 | 10.0500 | 10.2100 | 10.0500 | 10.2100 | +14.977% | 2 | 604 | -58.374% |
| 2026-07-21 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +4.717% | 4 | 602 | -52.140% |
| 2026-07-20 | 8.6400 | 8.6400 | 8.4800 | 8.4800 | +4.691% | 3 | 602 | -49.882% |
| 2026-07-16 | 8.1000 | 8.4000 | 8.0500 | 8.1000 | -3.341% | 26 | 600 | -47.531% |
| 2026-07-15 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -6.889% | 2 | 600 | -49.284% |
| 2026-07-13 | 9.0500 | 9.0500 | 8.8000 | 9.0000 | -15.572% | 4 | 597 | -52.778% |
| 2026-07-07 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -3.529% | 2 | 597 | -60.131% |
| 2026-07-06 | 10.9000 | 11.0500 | 10.9000 | 11.0500 | +6.763% | 2 | 597 | -61.538% |
| 2026-07-02 | 11.0100 | 11.0100 | 10.3500 | 10.3500 | +8.947% | 4 | 595 | -58.937% |
| 2026-06-30 | 10.1500 | 10.1500 | 9.5000 | 9.5000 | +4.741% | 12 | 605 | -55.263% |
| 2026-06-29 | 9.1600 | 9.1600 | 9.0700 | 9.0700 | -6.495% | 8 | 605 | -53.142% |
| 2026-06-25 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.435% | 5 | 605 | -56.186% |
| 2026-06-24 | 9.5000 | 9.5000 | 9.2000 | 9.2000 | -31.343% | 6 | 606 | -53.804% |
| 2026-06-18 | 13.8600 | 13.8600 | 12.8400 | 13.4000 | -13.437% | 4 | 604 | -68.284% |
| 2026-06-16 | 15.4500 | 15.4800 | 15.4500 | 15.4800 | +6.759% | 2 | 604 | -72.545% |
| 2026-06-12 | 13.5000 | 14.5000 | 13.4500 | 14.5000 | +16.000% | 12 | 595 | -70.690% |
| 2026-06-10 | 13.2000 | 13.5000 | 12.5000 | 12.5000 | -3.846% | 27 | 596 | -66.000% |
| 2026-06-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -11.565% | 82 | 596 | -67.308% |
| 2026-06-08 | 14.8000 | 15.1200 | 14.5900 | 14.7000 | +0.685% | 174 | 614 | -71.088% |
| 2026-06-05 | 15.7000 | 15.9400 | 14.6000 | 14.6000 | -22.340% | 28 | 615 | -70.890% |
| 2026-06-04 | 18.9500 | 18.9500 | 18.4500 | 18.8000 | 0.000% | 12 | 610 | -77.394% |
| 2026-06-03 | 18.6500 | 18.8000 | 18.6500 | 18.8000 | -3.836% | 6 | 610 | -77.394% |
| 2026-06-02 | 19.3000 | 19.5500 | 19.3000 | 19.5500 | +2.356% | 2 | 610 | -78.261% |
| 2026-06-01 | 19.1500 | 19.1500 | 19.1000 | 19.1000 | +0.157% | 2 | 610 | -77.749% |
| 2026-05-28 | 18.9500 | 19.0700 | 18.9500 | 19.0700 | -3.345% | 2 | 609 | -77.714% |
| 2026-05-27 | 20.1500 | 20.1500 | 19.5500 | 19.7300 | -9.204% | 398 | 430 | -78.459% |
| 2026-05-26 | 21.1500 | 21.7300 | 21.1500 | 21.7300 | +4.271% | 8 | 432 | -80.442% |
| 2026-05-22 | 21.0300 | 22.7000 | 20.5500 | 20.8400 | -4.710% | 100 | 428 | -79.607% |
| 2026-05-21 | 20.4500 | 21.9400 | 20.3000 | 21.8700 | +3.895% | 382 | 373 | -80.567% |
| 2026-05-20 | 20.6000 | 21.0500 | 20.6000 | 21.0500 | +1.888% | 11 | 386 | -79.810% |
| 2026-05-19 | 19.8200 | 20.8900 | 19.8200 | 20.6600 | -10.369% | 24 | 380 | -79.429% |
| 2026-05-18 | 22.7500 | 23.0500 | 22.7500 | 23.0500 | +2.444% | 7 | 376 | -81.562% |
| 2026-05-15 | 21.5000 | 22.9500 | 21.5000 | 22.5000 | -18.919% | 168 | 466 | -81.111% |
| 2026-05-14 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | -8.264% | 10 | 466 | -84.685% |
| 2026-05-13 | 30.1500 | 30.2500 | 30.1500 | 30.2500 | +18.395% | 2 | 468 | -85.950% |
| 2026-05-11 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +8.034% | 1 | 468 | -83.366% |
| 2026-05-08 | 24.4000 | 24.6500 | 23.5300 | 23.6500 | +1.940% | 24 | 468 | -82.030% |
| 2026-05-07 | 24.0000 | 24.0000 | 23.2000 | 23.2000 | +21.593% | 7 | 467 | -81.681% |
| 2026-04-30 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | +1.760% | 1 | 468 | -77.725% |
| 2026-04-28 | 19.0000 | 19.0000 | 18.7500 | 18.7500 | -9.639% | 20 | 478 | -77.333% |
| 2026-04-27 | 20.7000 | 20.8500 | 20.6000 | 20.7500 | -5.034% | 178 | 478 | -79.518% |
| 2026-04-24 | 21.0000 | 21.8500 | 21.0000 | 21.8500 | -3.956% | 182 | 350 | -80.549% |
| 2026-04-22 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +5.519% | 20 | 200 | -81.319% |
| 2026-04-21 | 21.6100 | 21.6100 | 21.5600 | 21.5600 | -8.489% | 2 | 220 | -80.288% |
| 2026-04-16 | 23.4100 | 23.5600 | 23.4100 | 23.5600 | -1.833% | 2 | 220 | -81.961% |
| 2026-04-14 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +5.171% | 3 | 220 | -82.292% |
| 2026-03-31 | 22.7900 | 22.8200 | 22.7900 | 22.8200 | +11.317% | 3 | 223 | -81.376% |
| 2026-03-27 | 18.5900 | 20.5000 | 18.5900 | 20.5000 | +7.895% | 26 | 220 | -79.268% |
| 2026-03-26 | 18.6500 | 19.0000 | 18.6500 | 19.0000 | -3.895% | 27 | 195 | -77.632% |
| 2026-03-23 | 18.4300 | 19.7700 | 18.4300 | 19.7700 | +9.956% | 14 | 168 | -78.503% |
| 2026-03-20 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | -8.916% | 1 | 167 | -76.363% |
| 2026-03-19 | 17.7300 | 19.7400 | 17.7300 | 19.7400 | -24.943% | 80 | 167 | -78.470% |
| 2026-03-13 | 26.4000 | 26.5000 | 26.3000 | 26.3000 | -8.997% | 3 | 87 | -83.840% |
| 2026-03-06 | 28.7500 | 28.9000 | 28.7500 | 28.9000 | +2.482% | 8 | 90 | -85.294% |
| 2026-03-03 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -21.667% | 1 | 90 | -84.929% |
| 2026-02-27 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +9.924% | 1 | 89 | -88.194% |
| 2026-02-24 | 32.5000 | 32.7500 | 32.5000 | 32.7500 | +3.312% | 2 | 90 | -87.023% |
| 2026-02-23 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +8.935% | 1 | 90 | -86.593% |
| 2026-02-20 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +39.904% | 1 | 91 | -85.395% |
| 2026-02-12 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -20.154% | 1 | 92 | -79.567% |
| 2026-02-10 | 27.0700 | 27.0700 | 26.0500 | 26.0500 | -6.964% | 4 | 91 | -83.685% |
| 2026-02-09 | 25.7500 | 28.0000 | 25.7500 | 28.0000 | +17.647% | 2 | 94 | -84.821% |
| 2026-02-06 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +0.634% | 1 | 96 | -82.143% |
| 2026-02-05 | 22.0800 | 23.6500 | 22.0800 | 23.6500 | -16.431% | 23 | 95 | -82.030% |
| 2026-02-03 | 30.3000 | 31.7000 | 28.3000 | 28.3000 | +8.972% | 19 | 111 | -84.982% |
| 2026-02-02 | 27.2000 | 27.2000 | 22.8500 | 25.9700 | -14.149% | 14 | 101 | -83.635% |
| 2026-01-30 | 39.5200 | 39.5200 | 26.0000 | 30.2500 | -43.192% | 30 | 99 | -85.950% |
| 2026-01-28 | 50.5000 | 53.2500 | 50.5000 | 53.2500 | +14.026% | 2 | 88 | -92.019% |
| 2026-01-27 | 46.7000 | 46.7000 | 46.7000 | 46.7000 | +3.433% | 1 | 88 | -90.899% |
| 2026-01-26 | 49.7000 | 49.7000 | 45.1500 | 45.1500 | +8.769% | 3 | 89 | -90.587% |
| 2026-01-23 | 40.0000 | 41.5100 | 39.1600 | 41.5100 | +13.261% | 3 | 90 | -89.762% |
| 2026-01-22 | 36.7800 | 36.7800 | 36.6500 | 36.6500 | +2.032% | 8 | 88 | -88.404% |
| 2026-01-20 | 35.9200 | 35.9200 | 35.9200 | 35.9200 | +14.944% | 7 | 87 | -88.168% |
| 2026-01-16 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | -7.953% | 1 | 87 | -86.400% |
| 2026-01-15 | 31.0000 | 33.9500 | 31.0000 | 33.9500 | -4.366% | 4 | 87 | -87.482% |
| 2026-01-14 | 32.8500 | 35.5000 | 32.8500 | 35.5000 | +44.133% | 8 | 88 | -88.028% |
| 2026-01-06 | 24.6300 | 24.6300 | 24.6300 | 24.6300 | +15.040% | 11 | 81 | -82.745% |
| 2026-01-05 | 21.6100 | 21.6100 | 21.4100 | 21.4100 | +12.271% | 10 | 71 | -80.149% |
| 2026-01-02 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | +0.899% | 10 | 71 | -77.714% |
| 2025-12-31 | 21.1500 | 21.1500 | 18.9000 | 18.9000 | -12.783% | 6 | 77 | -77.513% |
| 2025-12-30 | 21.5500 | 21.6700 | 21.5500 | 21.6700 | +13.694% | 15 | 77 | -80.388% |
| 2025-12-29 | 19.4500 | 19.4500 | 19.0600 | 19.0600 | -6.431% | 14 | 62 | -77.702% |
| 2025-12-26 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | +13.799% | 10 | 60 | -79.136% |
| 2025-12-24 | 18.1500 | 18.1500 | 17.9000 | 17.9000 | +11.180% | 2 | 50 | -76.257% |
| 2025-12-23 | 16.6000 | 16.6000 | 16.1000 | 16.1000 | +0.625% | 4 | 50 | -73.602% |
| 2025-12-22 | 16.5000 | 16.5000 | 16.0000 | 16.0000 | +8.844% | 6 | 52 | -73.438% |
| 2025-12-19 | 14.2700 | 15.0100 | 14.2700 | 14.7000 | +5.755% | 25 | 47 | -71.088% |
| 2025-12-18 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -2.456% | 2 | 24 | -69.424% |
| 2025-12-17 | 14.3700 | 14.5000 | 14.2500 | 14.2500 | +18.454% | 21 | 22 | -70.175% |
| 2025-12-10 | 12.0300 | 12.0300 | 12.0300 | 12.0300 | +25.182% | 1 | 2 | -64.672% |
| 2025-12-04 | 9.4500 | 9.6100 | 9.4500 | 9.6100 | -14.654% | 2 | 2 | -55.775% |
| 2025-12-03 | 11.2500 | 11.2600 | 11.2500 | 11.2600 | 0.000% | 2 | 1 | -62.256% |