SLV280121C00062000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.1000 | 4.1000 | 4.0100 | 4.0100 | +4.156% | 13 | 606 | 0.000% |
| 2026-10-30 | 3.7000 | 3.8700 | 3.7000 | 3.8500 | -12.896% | 5 | 608 | +4.156% |
| 2026-10-29 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -6.947% | 2 | 606 | -9.276% |
| 2026-10-28 | 4.8200 | 4.8200 | 4.7500 | 4.7500 | -4.618% | 2 | 606 | -15.579% |
| 2026-10-27 | 4.6000 | 4.9800 | 4.6000 | 4.9800 | -4.231% | 3 | 603 | -19.478% |
| 2026-10-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -0.574% | 4 | 599 | -22.885% |
| 2026-10-22 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -16.984% | 1 | 599 | -23.327% |
| 2026-10-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.800% | 1 | 599 | -36.349% |
| 2026-10-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +3.306% | 2 | 599 | -35.840% |
| 2026-10-19 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | -0.820% | 51 | 550 | -33.719% |
| 2026-10-16 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.813% | 1 | 549 | -34.262% |
| 2026-10-15 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +9.821% | 5 | 549 | -34.797% |
| 2026-10-14 | 5.6700 | 5.6700 | 5.6000 | 5.6000 | -19.192% | 2 | 548 | -28.393% |
| 2026-10-13 | 6.9300 | 6.9300 | 6.9300 | 6.9300 | -5.198% | 2 | 546 | -42.136% |
| 2026-10-12 | 7.4000 | 7.4000 | 7.3100 | 7.3100 | +3.983% | 3 | 545 | -45.144% |
| 2026-10-08 | 7.0200 | 7.0300 | 7.0200 | 7.0300 | -10.787% | 33 | 512 | -42.959% |
| 2026-10-05 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +2.738% | 3 | 515 | -49.112% |
| 2026-10-02 | 7.5000 | 7.6700 | 7.5000 | 7.6700 | -4.125% | 4 | 519 | -47.718% |
| 2026-10-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.325% | 1 | 520 | -49.875% |
| 2026-09-29 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | 0.000% | 1 | 530 | -52.544% |
| 2026-09-28 | 8.7100 | 8.7100 | 8.4500 | 8.4500 | -16.337% | 3 | 531 | -52.544% |
| 2026-09-25 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -11.404% | 15 | 537 | -60.297% |
| 2026-09-22 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.000% | 1 | 538 | -64.825% |
| 2026-09-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.041% | 3 | 536 | -66.583% |
| 2026-09-18 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +5.603% | 1 | 537 | -67.265% |
| 2026-09-17 | 11.7000 | 11.7100 | 11.6000 | 11.6000 | +12.621% | 25 | 526 | -65.431% |
| 2026-09-16 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -5.936% | 2 | 552 | -61.068% |
| 2026-09-15 | 11.1000 | 11.1000 | 10.9500 | 10.9500 | -2.667% | 10 | 549 | -63.379% |
| 2026-09-11 | 11.7000 | 11.7100 | 11.2500 | 11.2500 | -2.428% | 32 | 551 | -64.356% |
| 2026-09-10 | 11.4700 | 11.5700 | 11.4700 | 11.5300 | -14.593% | 33 | 527 | -65.221% |
| 2026-09-09 | 13.2000 | 13.6500 | 13.1000 | 13.5000 | +7.313% | 25 | 531 | -70.296% |
| 2026-09-08 | 12.6000 | 12.6000 | 12.5500 | 12.5800 | +1.044% | 10 | 534 | -68.124% |
| 2026-09-04 | 12.3000 | 12.4500 | 12.3000 | 12.4500 | -4.889% | 8 | 530 | -67.791% |
| 2026-09-03 | 12.6000 | 13.0900 | 12.6000 | 13.0900 | +10.000% | 79 | 496 | -69.366% |
| 2026-09-02 | 12.0500 | 12.0500 | 11.9000 | 11.9000 | +4.386% | 9 | 507 | -66.303% |
| 2026-09-01 | 11.7000 | 11.8500 | 11.4000 | 11.4000 | -12.644% | 121 | 610 | -64.825% |
| 2026-08-31 | 12.4000 | 13.0500 | 12.3300 | 13.0500 | +2.353% | 10 | 613 | -69.272% |
| 2026-08-28 | 15.7600 | 15.7600 | 12.7500 | 12.7500 | -12.671% | 137 | 498 | -68.549% |
| 2026-08-27 | 13.5800 | 14.7000 | 13.5800 | 14.6000 | +5.415% | 27 | 495 | -72.534% |
| 2026-08-26 | 13.9500 | 14.0000 | 13.5000 | 13.8500 | -3.484% | 37 | 510 | -71.047% |
| 2026-08-25 | 13.5500 | 14.4000 | 13.5500 | 14.3500 | +1.773% | 136 | 503 | -72.056% |
| 2026-08-24 | 14.5000 | 14.5000 | 14.0500 | 14.1000 | -3.026% | 24 | 499 | -71.560% |
| 2026-08-21 | 14.4500 | 14.5900 | 14.3200 | 14.5400 | +6.131% | 23 | 485 | -72.421% |
| 2026-08-20 | 13.7500 | 13.8500 | 13.4500 | 13.7000 | +12.757% | 19 | 475 | -70.730% |
| 2026-08-18 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -3.264% | 2 | 475 | -66.996% |
| 2026-08-17 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +6.441% | 2 | 473 | -68.073% |
| 2026-08-14 | 12.0100 | 12.0100 | 11.8000 | 11.8000 | +0.855% | 5 | 470 | -66.017% |
| 2026-08-13 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -6.400% | 1 | 470 | -65.726% |
| 2026-08-12 | 12.4000 | 12.5000 | 12.4000 | 12.5000 | +5.664% | 4 | 470 | -67.920% |
| 2026-08-11 | 11.4200 | 11.8300 | 11.4200 | 11.8300 | -5.360% | 2 | 469 | -66.103% |
| 2026-08-10 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +12.816% | 1 | 470 | -67.920% |
| 2026-08-07 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | +10.030% | 1 | 473 | -63.809% |
| 2026-08-06 | 10.0700 | 10.0700 | 10.0700 | 10.0700 | -4.095% | 2 | 471 | -60.179% |
| 2026-08-05 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +14.130% | 1 | 511 | -61.810% |
| 2026-08-04 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +10.843% | 1 | 511 | -56.413% |
| 2026-08-03 | 7.8000 | 8.3000 | 7.8000 | 8.3000 | +1.220% | 410 | 276 | -51.687% |
| 2026-07-29 | 8.0000 | 8.3200 | 8.0000 | 8.2000 | +2.500% | 12 | 275 | -51.098% |
| 2026-07-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -11.012% | 2 | 275 | -49.875% |
| 2026-07-27 | 9.0000 | 9.1000 | 8.8500 | 8.9900 | -2.811% | 42 | 264 | -55.395% |
| 2026-07-21 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +18.895% | 2 | 264 | -56.649% |
| 2026-07-16 | 7.9700 | 8.1000 | 7.7800 | 7.7800 | -13.073% | 6 | 263 | -48.458% |
| 2026-07-15 | 8.9500 | 9.0500 | 8.9500 | 8.9500 | +2.286% | 6 | 261 | -55.196% |
| 2026-07-08 | 8.8600 | 8.8600 | 8.7500 | 8.7500 | -0.568% | 2 | 261 | -54.171% |
| 2026-06-25 | 9.3500 | 9.3500 | 8.8000 | 8.8000 | -2.004% | 5 | 269 | -54.432% |
| 2026-06-24 | 9.2500 | 9.3500 | 8.3500 | 8.9800 | -12.984% | 126 | 319 | -55.345% |
| 2026-06-23 | 10.6000 | 10.9100 | 10.1500 | 10.3200 | -17.108% | 32 | 309 | -61.143% |
| 2026-06-22 | 12.3300 | 12.5600 | 12.3000 | 12.4500 | -1.969% | 14 | 313 | -67.791% |
| 2026-06-18 | 13.0100 | 13.0100 | 12.7000 | 12.7000 | -11.251% | 3 | 316 | -68.425% |
| 2026-06-17 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -3.311% | 1 | 315 | -71.978% |
| 2026-06-16 | 15.3500 | 15.5200 | 14.8000 | 14.8000 | -4.145% | 49 | 274 | -72.905% |
| 2026-06-15 | 15.6300 | 16.0000 | 15.4400 | 15.4400 | +7.297% | 12 | 274 | -74.028% |
| 2026-06-12 | 13.1500 | 16.4000 | 12.1000 | 14.3900 | +20.318% | 37 | 252 | -72.133% |
| 2026-06-10 | 12.4500 | 12.4500 | 11.5500 | 11.9600 | -7.430% | 5 | 253 | -66.472% |
| 2026-06-09 | 14.5000 | 14.5000 | 12.1600 | 12.9200 | -11.264% | 328 | 206 | -68.963% |
| 2026-06-08 | 14.3000 | 15.0000 | 14.2400 | 14.5600 | -0.206% | 67 | 201 | -72.459% |
| 2026-06-05 | 16.3200 | 16.4000 | 14.5000 | 14.5900 | -19.392% | 181 | 141 | -72.515% |
| 2026-06-03 | 18.5500 | 18.7500 | 18.1000 | 18.1000 | -5.974% | 40 | 169 | -77.845% |
| 2026-06-02 | 19.2000 | 19.2500 | 19.2000 | 19.2500 | -0.671% | 2 | 168 | -79.169% |
| 2026-06-01 | 18.9000 | 19.5200 | 18.9000 | 19.3800 | +0.885% | 96 | 149 | -79.309% |
| 2026-05-28 | 18.2500 | 19.2100 | 18.2500 | 19.2100 | -1.234% | 2 | 149 | -79.125% |
| 2026-05-27 | 19.3500 | 19.4500 | 19.3500 | 19.4500 | -2.750% | 2 | 149 | -79.383% |
| 2026-05-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -4.306% | 5 | 150 | -79.950% |
| 2026-05-20 | 20.1000 | 20.9000 | 20.1000 | 20.9000 | +3.980% | 5 | 147 | -80.813% |
| 2026-05-19 | 20.2500 | 20.2500 | 20.1000 | 20.1000 | -4.739% | 6 | 147 | -80.050% |
| 2026-05-18 | 21.7500 | 21.7500 | 21.1000 | 21.1000 | -3.078% | 2 | 146 | -80.995% |
| 2026-05-15 | 21.9000 | 22.6000 | 21.7200 | 21.7700 | -27.914% | 7 | 141 | -81.580% |
| 2026-05-13 | 30.1500 | 30.2000 | 30.1500 | 30.2000 | +25.833% | 2 | 141 | -86.722% |
| 2026-05-07 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +13.744% | 15 | 141 | -83.292% |
| 2026-05-06 | 20.9500 | 21.1000 | 20.9500 | 21.1000 | +4.715% | 2 | 141 | -80.995% |
| 2026-05-01 | 20.2500 | 20.2500 | 20.1500 | 20.1500 | +8.333% | 2 | 141 | -80.099% |
| 2026-04-30 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -8.374% | 2 | 141 | -78.441% |
| 2026-04-27 | 20.2000 | 20.3000 | 20.2000 | 20.3000 | -4.471% | 2 | 140 | -80.246% |
| 2026-04-23 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -9.188% | 1 | 139 | -81.129% |
| 2026-04-22 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +17.000% | 1 | 138 | -82.863% |
| 2026-04-07 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +5.263% | 15 | 138 | -79.950% |
| 2026-03-27 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 0.000% | 31 | 123 | -78.895% |
| 2026-03-20 | 18.9000 | 19.3600 | 18.8400 | 19.0000 | -19.149% | 17 | 114 | -78.895% |
| 2026-03-18 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -4.743% | 3 | 114 | -82.936% |
| 2026-03-17 | 24.6700 | 24.6700 | 24.6700 | 24.6700 | -5.840% | 1 | 114 | -83.745% |
| 2026-03-16 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +1.393% | 1 | 114 | -84.695% |
| 2026-03-13 | 25.8400 | 25.8400 | 25.8400 | 25.8400 | -10.897% | 1 | 114 | -84.481% |
| 2026-03-12 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +0.104% | 1 | 115 | -86.172% |
| 2026-03-09 | 28.9700 | 28.9700 | 28.9700 | 28.9700 | +8.665% | 1 | 116 | -86.158% |
| 2026-03-03 | 26.6600 | 26.6600 | 26.6600 | 26.6600 | -23.104% | 1 | 116 | -84.959% |
| 2026-02-27 | 34.8000 | 34.8500 | 34.6700 | 34.6700 | +13.412% | 3 | 116 | -88.434% |
| 2026-02-26 | 30.5700 | 30.5700 | 30.5700 | 30.5700 | -8.446% | 3 | 116 | -86.883% |
| 2026-02-25 | 33.4500 | 34.3000 | 33.3900 | 33.3900 | +4.116% | 5 | 115 | -87.990% |
| 2026-02-23 | 30.0000 | 32.0700 | 30.0000 | 32.0700 | +12.133% | 5 | 115 | -87.496% |
| 2026-02-20 | 26.0000 | 28.6000 | 26.0000 | 28.6000 | +28.945% | 3 | 115 | -85.979% |
| 2026-02-18 | 21.3200 | 22.1800 | 21.3200 | 22.1800 | +14.036% | 6 | 114 | -81.921% |
| 2026-02-17 | 18.9000 | 19.4500 | 18.9000 | 19.4500 | -12.348% | 2 | 118 | -79.383% |
| 2026-02-13 | 22.1900 | 22.1900 | 22.1900 | 22.1900 | -14.752% | 1 | 117 | -81.929% |
| 2026-02-10 | 27.0900 | 27.0900 | 26.0300 | 26.0300 | +3.171% | 7 | 117 | -84.595% |
| 2026-02-09 | 25.2300 | 25.2300 | 25.2300 | 25.2300 | +6.591% | 1 | 120 | -84.106% |
| 2026-02-06 | 24.9000 | 24.9000 | 23.6700 | 23.6700 | +3.003% | 2 | 120 | -83.059% |
| 2026-02-05 | 22.1400 | 22.9800 | 22.1400 | 22.9800 | -19.622% | 6 | 121 | -82.550% |
| 2026-02-04 | 32.0800 | 32.0800 | 28.5900 | 28.5900 | +1.204% | 3 | 120 | -85.974% |
| 2026-02-03 | 31.0000 | 31.4000 | 28.2500 | 28.2500 | +17.708% | 8 | 122 | -85.805% |
| 2026-02-02 | 26.9200 | 26.9200 | 23.5000 | 24.0000 | -18.837% | 47 | 124 | -83.292% |
| 2026-01-30 | 35.4400 | 36.6500 | 29.5700 | 29.5700 | -37.365% | 8 | 105 | -86.439% |
| 2026-01-29 | 47.2100 | 47.2100 | 47.2100 | 47.2100 | -7.793% | 1 | 104 | -91.506% |
| 2026-01-28 | 51.1800 | 51.2000 | 51.1800 | 51.2000 | +16.895% | 4 | 104 | -92.168% |
| 2026-01-27 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | -8.176% | 12 | 107 | -90.845% |
| 2026-01-26 | 48.2000 | 51.2900 | 47.7000 | 47.7000 | +23.832% | 19 | 119 | -91.593% |
| 2026-01-23 | 38.4500 | 38.5200 | 38.4500 | 38.5200 | +7.298% | 7 | 119 | -89.590% |
| 2026-01-22 | 36.4000 | 36.4000 | 35.9000 | 35.9000 | +1.585% | 10 | 125 | -88.830% |
| 2026-01-20 | 35.0000 | 35.9500 | 35.0000 | 35.3400 | +15.302% | 18 | 118 | -88.653% |
| 2026-01-16 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | -9.373% | 1 | 107 | -86.917% |
| 2026-01-15 | 33.8200 | 33.8200 | 33.8200 | 33.8200 | +3.742% | 1 | 107 | -88.143% |
| 2026-01-14 | 32.0000 | 32.6000 | 32.0000 | 32.6000 | +6.154% | 2 | 106 | -87.699% |
| 2026-01-13 | 29.2300 | 30.7100 | 29.2300 | 30.7100 | +8.516% | 24 | 104 | -86.942% |
| 2026-01-12 | 28.1400 | 28.3000 | 28.1400 | 28.3000 | +18.908% | 25 | 104 | -85.830% |
| 2026-01-09 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +12.530% | 3 | 103 | -83.151% |
| 2026-01-08 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -11.948% | 3 | 103 | -81.040% |
| 2026-01-06 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | +10.947% | 1 | 103 | -83.306% |
| 2026-01-05 | 21.6500 | 21.6500 | 21.6500 | 21.6500 | +20.278% | 1 | 102 | -81.478% |
| 2025-12-31 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -8.397% | 1 | 102 | -77.722% |
| 2025-12-29 | 21.5500 | 21.5500 | 18.4800 | 19.6500 | -7.876% | 143 | 102 | -79.593% |
| 2025-12-26 | 20.4900 | 21.3300 | 20.4900 | 21.3300 | +18.830% | 4 | 65 | -81.200% |
| 2025-12-24 | 17.4500 | 17.9500 | 17.1000 | 17.9500 | +8.854% | 26 | 68 | -77.660% |
| 2025-12-23 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | +5.032% | 10 | 68 | -75.682% |
| 2025-12-22 | 15.9800 | 16.0000 | 15.3000 | 15.7000 | +7.387% | 19 | 68 | -74.459% |
| 2025-12-19 | 14.3400 | 14.6200 | 14.3400 | 14.6200 | +19.347% | 6 | 58 | -72.572% |
| 2025-12-16 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -0.810% | 10 | 52 | -67.265% |
| 2025-12-15 | 12.3000 | 12.3500 | 12.3000 | 12.3500 | +5.017% | 4 | 62 | -67.530% |
| 2025-12-12 | 11.7500 | 11.7600 | 11.7500 | 11.7600 | -12.565% | 25 | 58 | -65.901% |
| 2025-12-11 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +12.083% | 10 | 36 | -70.186% |
| 2025-12-09 | 11.5300 | 12.0000 | 11.5300 | 12.0000 | +11.111% | 2 | 26 | -66.583% |
| 2025-12-03 | 10.9500 | 11.0200 | 10.8000 | 10.8000 | 0.000% | 48 | 24 | -62.870% |