SLV280121C00067000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | +4.687% | 5 | 1,634 | 0.000% |
| 2026-10-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -9.859% | 1 | 1,636 | +4.687% |
| 2026-10-29 | 3.7000 | 3.7000 | 3.5500 | 3.5500 | -11.250% | 20 | 1,642 | -5.634% |
| 2026-10-26 | 4.0000 | 4.1300 | 4.0000 | 4.0000 | 0.000% | 88 | 1,628 | -16.250% |
| 2026-10-23 | 3.9700 | 4.0000 | 3.9700 | 4.0000 | -9.091% | 8 | 1,635 | -16.250% |
| 2026-10-22 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -12.871% | 47 | 1,635 | -23.864% |
| 2026-10-19 | 5.0600 | 5.0600 | 5.0500 | 5.0500 | +0.598% | 5 | 1,633 | -33.663% |
| 2026-10-15 | 5.1000 | 5.1000 | 5.0200 | 5.0200 | +10.088% | 14 | 1,619 | -33.267% |
| 2026-10-14 | 4.7000 | 4.7000 | 4.5600 | 4.5600 | -19.292% | 18 | 1,621 | -26.535% |
| 2026-10-13 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.703% | 1 | 1,620 | -40.708% |
| 2026-10-08 | 5.8000 | 6.0000 | 5.5500 | 5.6900 | -6.414% | 245 | 1,416 | -41.125% |
| 2026-10-07 | 6.0500 | 6.0800 | 5.9000 | 6.0800 | -14.965% | 3 | 1,414 | -44.901% |
| 2026-09-29 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +0.704% | 4 | 1,414 | -53.147% |
| 2026-09-28 | 7.3400 | 7.3400 | 7.1000 | 7.1000 | -17.249% | 12 | 1,417 | -52.817% |
| 2026-09-24 | 8.5500 | 8.5800 | 8.5500 | 8.5800 | -17.895% | 3 | 1,414 | -60.956% |
| 2026-09-18 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +7.179% | 5 | 1,409 | -67.943% |
| 2026-09-16 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +3.723% | 4 | 1,413 | -65.641% |
| 2026-09-15 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -0.529% | 10 | 1,413 | -64.362% |
| 2026-09-14 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -4.545% | 2 | 1,411 | -64.550% |
| 2026-09-11 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.591% | 3 | 1,411 | -66.162% |
| 2026-09-10 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -12.273% | 14 | 1,421 | -65.285% |
| 2026-09-04 | 10.9600 | 11.0000 | 10.8900 | 11.0000 | -3.509% | 9 | 1,416 | -69.545% |
| 2026-09-03 | 11.0500 | 11.4000 | 11.0500 | 11.4000 | +13.433% | 5 | 1,413 | -70.614% |
| 2026-09-01 | 10.0000 | 10.0500 | 10.0000 | 10.0500 | -8.636% | 11 | 1,403 | -66.667% |
| 2026-08-31 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | -1.522% | 5 | 1,407 | -69.545% |
| 2026-08-28 | 12.9000 | 12.9000 | 11.1700 | 11.1700 | -8.066% | 13 | 1,404 | -70.009% |
| 2026-08-27 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -0.410% | 1 | 1,404 | -72.428% |
| 2026-08-26 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +0.993% | 11 | 1,404 | -72.541% |
| 2026-08-25 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -6.357% | 5 | 1,404 | -72.268% |
| 2026-08-21 | 12.7500 | 12.9000 | 12.7500 | 12.9000 | +8.403% | 3 | 1,404 | -74.031% |
| 2026-08-20 | 12.1200 | 12.5000 | 11.9000 | 11.9000 | +9.174% | 6 | 1,404 | -71.849% |
| 2026-08-19 | 10.7500 | 10.9000 | 10.7500 | 10.9000 | -0.457% | 6 | 1,404 | -69.266% |
| 2026-08-17 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +6.105% | 1 | 1,404 | -69.406% |
| 2026-08-13 | 10.2500 | 10.3200 | 10.2500 | 10.3200 | +0.880% | 3 | 1,404 | -67.539% |
| 2026-08-11 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -8.661% | 2 | 1,404 | -67.253% |
| 2026-08-10 | 9.9300 | 11.2000 | 9.9300 | 11.2000 | +20.043% | 3 | 1,404 | -70.089% |
| 2026-08-07 | 9.1100 | 9.8000 | 9.0000 | 9.3300 | +7.612% | 101 | 1,439 | -64.094% |
| 2026-08-06 | 8.8600 | 9.0000 | 8.5600 | 8.6700 | -1.812% | 17 | 1,440 | -61.361% |
| 2026-08-05 | 9.3800 | 9.3800 | 8.8300 | 8.8300 | +13.935% | 5 | 1,439 | -62.061% |
| 2026-08-04 | 7.9000 | 8.1500 | 7.7500 | 7.7500 | +7.939% | 18 | 1,439 | -56.774% |
| 2026-07-28 | 7.0900 | 7.1800 | 7.0900 | 7.1800 | -6.753% | 2 | 1,439 | -53.343% |
| 2026-07-27 | 7.6900 | 7.9000 | 7.6500 | 7.7000 | +0.785% | 20 | 1,440 | -56.494% |
| 2026-07-24 | 7.9500 | 8.1000 | 7.5400 | 7.6400 | -2.051% | 17 | 1,440 | -56.152% |
| 2026-07-23 | 7.6000 | 7.8000 | 7.6000 | 7.8000 | +3.448% | 6 | 1,440 | -57.051% |
| 2026-07-22 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -3.949% | 3 | 1,440 | -55.570% |
| 2026-07-21 | 7.9600 | 7.9600 | 7.8500 | 7.8500 | +2.614% | 13 | 1,440 | -57.325% |
| 2026-07-20 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +17.692% | 2 | 1,442 | -56.209% |
| 2026-07-17 | 6.8200 | 7.1200 | 6.5000 | 6.5000 | -4.412% | 305 | 1,225 | -48.462% |
| 2026-07-16 | 7.4000 | 7.4000 | 6.8000 | 6.8000 | -25.683% | 8 | 1,221 | -50.735% |
| 2026-07-02 | 8.9000 | 9.1500 | 8.8300 | 9.1500 | +5.415% | 316 | 1,223 | -63.388% |
| 2026-07-01 | 8.1500 | 8.8500 | 8.1500 | 8.6800 | +4.578% | 16 | 1,226 | -61.406% |
| 2026-06-30 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | +9.211% | 2 | 1,225 | -59.639% |
| 2026-06-29 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -5.473% | 3 | 1,225 | -55.921% |
| 2026-06-26 | 8.0700 | 8.0700 | 8.0400 | 8.0400 | -0.372% | 198 | 1,126 | -58.333% |
| 2026-06-25 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +5.767% | 3 | 1,123 | -58.488% |
| 2026-06-24 | 8.1000 | 8.2000 | 7.5100 | 7.6300 | -11.792% | 38 | 1,128 | -56.094% |
| 2026-06-23 | 9.2000 | 9.3200 | 8.6500 | 8.6500 | -16.263% | 14 | 1,139 | -61.272% |
| 2026-06-22 | 11.5500 | 11.5500 | 10.3300 | 10.3300 | -6.091% | 6 | 1,142 | -67.570% |
| 2026-06-18 | 11.3800 | 11.3800 | 11.0000 | 11.0000 | -23.823% | 9 | 1,139 | -69.545% |
| 2026-06-17 | 13.6500 | 14.4400 | 13.4500 | 14.4400 | +6.963% | 6 | 1,138 | -76.801% |
| 2026-06-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +5.304% | 1 | 1,137 | -75.185% |
| 2026-06-12 | 11.2500 | 12.8200 | 11.2500 | 12.8200 | +6.833% | 540 | 1,218 | -73.869% |
| 2026-06-11 | 10.6200 | 12.0000 | 10.4000 | 12.0000 | +7.623% | 25 | 1,242 | -72.083% |
| 2026-06-10 | 10.9000 | 11.6000 | 10.9000 | 11.1500 | -1.327% | 42 | 1,247 | -69.955% |
| 2026-06-09 | 11.5000 | 11.7200 | 11.0500 | 11.3000 | -11.511% | 153 | 1,201 | -70.354% |
| 2026-06-08 | 13.3500 | 13.7000 | 12.6500 | 12.7700 | -1.008% | 223 | 1,210 | -73.767% |
| 2026-06-05 | 14.5500 | 15.4000 | 12.9000 | 12.9000 | -20.956% | 41 | 1,230 | -74.031% |
| 2026-06-04 | 16.3500 | 17.7000 | 16.1000 | 16.3200 | -0.488% | 251 | 1,091 | -79.473% |
| 2026-06-03 | 16.3000 | 16.5000 | 16.3000 | 16.4000 | -5.202% | 10 | 1,081 | -79.573% |
| 2026-06-02 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -4.420% | 1 | 1,080 | -80.636% |
| 2026-05-29 | 17.9500 | 18.1000 | 17.9500 | 18.1000 | +3.725% | 4 | 1,078 | -81.492% |
| 2026-05-28 | 17.7500 | 17.7500 | 17.4500 | 17.4500 | +0.692% | 2 | 1,078 | -80.802% |
| 2026-05-27 | 17.2000 | 17.3500 | 17.1000 | 17.3300 | -9.645% | 8 | 1,075 | -80.669% |
| 2026-05-26 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | +2.677% | 1 | 1,074 | -82.534% |
| 2026-05-22 | 18.6800 | 18.6800 | 18.6800 | 18.6800 | +2.356% | 8 | 1,071 | -82.066% |
| 2026-05-21 | 18.2500 | 18.3500 | 18.2000 | 18.2500 | -3.388% | 4 | 1,072 | -81.644% |
| 2026-05-20 | 19.0100 | 19.0100 | 18.8900 | 18.8900 | +1.287% | 2 | 1,076 | -82.266% |
| 2026-05-19 | 18.2500 | 18.6500 | 18.1000 | 18.6500 | -3.618% | 18 | 1,074 | -82.038% |
| 2026-05-18 | 20.3000 | 20.3000 | 19.3500 | 19.3500 | -3.779% | 4 | 1,073 | -82.687% |
| 2026-05-15 | 20.0100 | 20.1100 | 20.0100 | 20.1100 | -22.205% | 2 | 1,072 | -83.342% |
| 2026-05-14 | 24.9500 | 25.8500 | 24.9500 | 25.8500 | -4.259% | 6 | 1,068 | -87.041% |
| 2026-05-13 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +6.888% | 1 | 1,068 | -87.593% |
| 2026-05-11 | 25.2600 | 25.2600 | 25.2600 | 25.2600 | +15.342% | 10 | 1,058 | -86.738% |
| 2026-05-08 | 21.7000 | 21.9000 | 21.7000 | 21.9000 | +31.928% | 4 | 1,058 | -84.703% |
| 2026-05-04 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -8.033% | 10 | 1,056 | -79.819% |
| 2026-05-01 | 18.0000 | 18.3000 | 18.0000 | 18.0500 | -1.902% | 10 | 1,055 | -81.440% |
| 2026-04-27 | 18.3100 | 18.8000 | 18.2000 | 18.4000 | -15.905% | 1,341 | 1,055 | -81.793% |
| 2026-04-15 | 21.8200 | 22.0000 | 21.8100 | 21.8800 | +0.137% | 8 | 458 | -84.689% |
| 2026-04-14 | 20.6300 | 22.0000 | 20.6300 | 21.8500 | +15.792% | 5 | 450 | -84.668% |
| 2026-04-13 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | -4.985% | 1 | 448 | -82.247% |
| 2026-04-10 | 19.8100 | 19.8700 | 19.8100 | 19.8600 | -0.700% | 3 | 447 | -83.132% |
| 2026-04-09 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +26.984% | 4 | 450 | -83.250% |
| 2026-04-07 | 17.0000 | 17.0000 | 15.7500 | 15.7500 | -15.910% | 6 | 450 | -78.730% |
| 2026-04-06 | 18.8000 | 18.8000 | 18.7200 | 18.7300 | -8.989% | 44 | 452 | -82.114% |
| 2026-04-01 | 20.5800 | 20.5800 | 20.5800 | 20.5800 | +0.390% | 1 | 452 | -83.722% |
| 2026-03-31 | 19.7000 | 20.5000 | 19.7000 | 20.5000 | +17.277% | 5 | 453 | -83.659% |
| 2026-03-23 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | +6.781% | 10 | 449 | -80.835% |
| 2026-03-20 | 17.9700 | 18.0200 | 16.3700 | 16.3700 | -9.608% | 12 | 449 | -79.536% |
| 2026-03-19 | 16.0000 | 18.5200 | 16.0000 | 18.1100 | -34.145% | 12 | 438 | -81.502% |
| 2026-03-12 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | 0.000% | 1 | 439 | -87.818% |
| 2026-03-11 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +6.755% | 1 | 439 | -87.818% |
| 2026-03-05 | 25.7600 | 25.7600 | 25.7600 | 25.7600 | -0.961% | 2 | 438 | -86.995% |
| 2026-03-03 | 26.0100 | 26.0100 | 26.0100 | 26.0100 | -22.126% | 10 | 438 | -87.120% |
| 2026-02-27 | 33.3500 | 33.4000 | 33.0000 | 33.4000 | +9.941% | 8 | 428 | -89.970% |
| 2026-02-24 | 30.3800 | 30.3800 | 30.3800 | 30.3800 | -0.230% | 1 | 428 | -88.973% |
| 2026-02-23 | 29.4300 | 30.4500 | 29.4300 | 30.4500 | +57.364% | 5 | 429 | -88.998% |
| 2026-02-18 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +7.500% | 5 | 434 | -82.687% |
| 2026-02-17 | 17.5300 | 18.0000 | 17.0000 | 18.0000 | -6.494% | 11 | 439 | -81.389% |
| 2026-02-13 | 19.6800 | 21.4000 | 18.9300 | 19.2500 | -25.503% | 541 | 168 | -82.597% |
| 2026-02-09 | 25.8400 | 25.8400 | 25.8400 | 25.8400 | +16.923% | 1 | 168 | -87.036% |
| 2026-02-06 | 21.1500 | 22.1000 | 21.0100 | 22.1000 | +8.333% | 3 | 168 | -84.842% |
| 2026-02-05 | 20.7500 | 21.1000 | 20.0000 | 20.4000 | -32.673% | 11 | 168 | -83.578% |
| 2026-02-04 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +12.472% | 1 | 161 | -88.944% |
| 2026-02-03 | 27.0000 | 27.0000 | 25.9800 | 26.9400 | +30.777% | 4 | 160 | -87.565% |
| 2026-02-02 | 21.6500 | 21.6500 | 20.6000 | 20.6000 | -20.921% | 41 | 158 | -83.738% |
| 2026-01-30 | 36.5000 | 36.5000 | 24.5000 | 26.0500 | -47.374% | 34 | 137 | -87.140% |
| 2026-01-29 | 46.4000 | 50.2000 | 43.6000 | 49.5000 | -2.270% | 28 | 142 | -93.232% |
| 2026-01-28 | 47.5100 | 50.6500 | 47.5100 | 50.6500 | +37.861% | 4 | 153 | -93.386% |
| 2026-01-23 | 36.5000 | 36.7400 | 36.5000 | 36.7400 | +12.320% | 24 | 156 | -90.882% |
| 2026-01-22 | 32.7100 | 32.7100 | 32.7100 | 32.7100 | +0.646% | 1 | 157 | -89.758% |
| 2026-01-20 | 32.3500 | 32.5000 | 32.3500 | 32.5000 | +13.122% | 38 | 158 | -89.692% |
| 2026-01-16 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | -6.234% | 2 | 143 | -88.340% |
| 2026-01-15 | 29.3000 | 32.6000 | 29.3000 | 30.6400 | -3.496% | 8 | 143 | -89.067% |
| 2026-01-14 | 29.8500 | 31.7500 | 29.6000 | 31.7500 | +15.455% | 10 | 145 | -89.449% |
| 2026-01-13 | 27.8500 | 28.1000 | 27.5000 | 27.5000 | +7.843% | 10 | 145 | -87.818% |
| 2026-01-12 | 25.0000 | 25.5000 | 25.0000 | 25.5000 | +32.468% | 2 | 145 | -86.863% |
| 2026-01-08 | 20.8000 | 20.8000 | 18.0000 | 19.2500 | -8.333% | 13 | 146 | -82.597% |
| 2026-01-07 | 21.5000 | 21.5000 | 21.0000 | 21.0000 | -6.750% | 15 | 135 | -84.048% |
| 2026-01-06 | 22.5200 | 22.5200 | 22.5200 | 22.5200 | +14.957% | 1 | 131 | -85.124% |
| 2026-01-05 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | +12.781% | 5 | 128 | -82.899% |
| 2026-01-02 | 18.2000 | 18.2500 | 17.3700 | 17.3700 | +2.478% | 104 | 128 | -80.714% |
| 2025-12-31 | 17.3500 | 17.3500 | 16.9500 | 16.9500 | -12.176% | 4 | 35 | -80.236% |
| 2025-12-30 | 20.5000 | 20.5000 | 19.3000 | 19.3000 | +2.116% | 4 | 35 | -82.642% |
| 2025-12-29 | 18.6000 | 18.9000 | 17.6000 | 18.9000 | -5.168% | 5 | 33 | -82.275% |
| 2025-12-26 | 18.4800 | 20.5900 | 18.3000 | 19.9300 | +27.186% | 45 | 30 | -83.191% |
| 2025-12-24 | 16.5000 | 16.5000 | 15.6700 | 15.6700 | +1.621% | 6 | 5 | -78.622% |
| 2025-12-23 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +9.207% | 2 | 5 | -78.275% |
| 2025-12-22 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +4.593% | 1 | 3 | -76.275% |
| 2025-12-19 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +10.747% | 1 | 2 | -75.185% |
| 2025-12-18 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | 0.000% | 1 | 1 | -72.518% |