SLV280121C00068000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +6.013% | 50 | 445 | 0.000% |
| 2026-10-30 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -13.425% | 1 | 445 | +6.013% |
| 2026-10-29 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -12.048% | 30 | 445 | -8.219% |
| 2026-10-22 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -12.998% | 5 | 440 | -19.277% |
| 2026-10-21 | 4.7500 | 4.7700 | 4.7500 | 4.7700 | -5.169% | 14 | 440 | -29.769% |
| 2026-10-20 | 5.0500 | 5.2000 | 5.0200 | 5.0300 | -2.330% | 15 | 439 | -33.400% |
| 2026-10-16 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +1.980% | 1 | 439 | -34.951% |
| 2026-10-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +12.222% | 2 | 437 | -33.663% |
| 2026-10-14 | 4.7200 | 4.7200 | 4.5000 | 4.5000 | -22.813% | 2 | 439 | -25.556% |
| 2026-10-12 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +1.391% | 20 | 439 | -42.539% |
| 2026-10-07 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -12.214% | 1 | 438 | -41.739% |
| 2026-09-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -9.280% | 15 | 438 | -48.855% |
| 2026-09-28 | 7.2700 | 7.2700 | 7.2200 | 7.2200 | -12.272% | 16 | 446 | -53.601% |
| 2026-09-25 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -10.251% | 15 | 431 | -59.295% |
| 2026-09-23 | 9.2000 | 9.2000 | 9.1700 | 9.1700 | -6.904% | 3 | 434 | -63.468% |
| 2026-09-21 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -1.500% | 5 | 429 | -65.990% |
| 2026-09-17 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +7.759% | 10 | 429 | -66.500% |
| 2026-09-15 | 9.2700 | 9.2900 | 9.2700 | 9.2800 | -12.453% | 10 | 429 | -63.901% |
| 2026-09-08 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +9.053% | 1 | 428 | -68.396% |
| 2026-09-01 | 10.1500 | 10.1700 | 9.7000 | 9.7200 | -6.986% | 12 | 430 | -65.535% |
| 2026-08-31 | 10.7700 | 10.7700 | 10.4500 | 10.4500 | -22.189% | 4 | 426 | -67.943% |
| 2026-08-28 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | +14.688% | 1 | 426 | -75.056% |
| 2026-08-27 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -5.944% | 1 | 426 | -71.392% |
| 2026-08-25 | 11.8800 | 12.4500 | 11.8800 | 12.4500 | -0.797% | 5 | 424 | -73.092% |
| 2026-08-24 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +1.210% | 1 | 424 | -73.307% |
| 2026-08-21 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +2.479% | 1 | 423 | -72.984% |
| 2026-08-20 | 11.3000 | 12.1000 | 11.3000 | 12.1000 | +12.979% | 13 | 418 | -72.314% |
| 2026-08-19 | 10.4000 | 10.7100 | 10.4000 | 10.7100 | +14.545% | 2 | 418 | -68.721% |
| 2026-08-18 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -12.942% | 1 | 417 | -64.171% |
| 2026-08-17 | 10.6500 | 10.7400 | 10.6500 | 10.7400 | +5.813% | 3 | 415 | -68.808% |
| 2026-08-13 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | 0.000% | 1 | 415 | -66.995% |
| 2026-08-07 | 9.7000 | 10.1500 | 9.4600 | 10.1500 | +18.713% | 12 | 415 | -66.995% |
| 2026-08-06 | 8.5500 | 8.7500 | 8.5000 | 8.5500 | -5.000% | 28 | 403 | -60.819% |
| 2026-08-05 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +18.421% | 4 | 401 | -62.778% |
| 2026-08-04 | 7.6000 | 7.8000 | 7.6000 | 7.6000 | +7.801% | 14 | 395 | -55.921% |
| 2026-08-03 | 7.0000 | 7.2000 | 6.9500 | 7.0500 | +1.293% | 131 | 356 | -52.482% |
| 2026-07-29 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -0.571% | 1 | 356 | -51.868% |
| 2026-07-28 | 6.9500 | 7.0000 | 6.9500 | 7.0000 | -8.735% | 2 | 356 | -52.143% |
| 2026-07-27 | 7.6800 | 7.7400 | 7.5300 | 7.6700 | +15.165% | 21 | 364 | -56.323% |
| 2026-07-17 | 6.6000 | 6.6600 | 6.6000 | 6.6600 | +0.909% | 2 | 363 | -49.700% |
| 2026-07-16 | 6.6000 | 6.7000 | 6.6000 | 6.6000 | -10.204% | 13 | 363 | -49.242% |
| 2026-07-15 | 7.2500 | 7.4000 | 7.2500 | 7.3500 | -1.869% | 4 | 363 | -54.422% |
| 2026-07-14 | 7.6800 | 7.6900 | 7.4900 | 7.4900 | +0.268% | 5 | 358 | -55.274% |
| 2026-07-13 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -11.806% | 75 | 310 | -55.154% |
| 2026-07-01 | 8.6100 | 8.6100 | 8.4700 | 8.4700 | -1.740% | 2 | 310 | -60.449% |
| 2026-06-26 | 8.5600 | 8.6200 | 8.5600 | 8.6200 | +12.680% | 30 | 296 | -61.137% |
| 2026-06-25 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -27.281% | 1 | 297 | -56.209% |
| 2026-06-22 | 10.5500 | 10.5500 | 10.5200 | 10.5200 | -19.387% | 2 | 298 | -68.156% |
| 2026-06-17 | 13.2500 | 13.4000 | 13.0500 | 13.0500 | +8.299% | 6 | 299 | -74.330% |
| 2026-06-12 | 11.2500 | 12.1000 | 11.2200 | 12.0500 | +13.894% | 6 | 299 | -72.199% |
| 2026-06-11 | 10.2600 | 10.5800 | 10.2600 | 10.5800 | -0.377% | 7 | 303 | -68.336% |
| 2026-06-10 | 10.6300 | 11.1500 | 10.5500 | 10.6200 | -1.209% | 22 | 317 | -68.456% |
| 2026-06-09 | 11.4200 | 11.4200 | 10.6000 | 10.7500 | -11.885% | 7 | 318 | -68.837% |
| 2026-06-08 | 12.2000 | 12.4500 | 12.2000 | 12.2000 | -6.870% | 51 | 279 | -72.541% |
| 2026-06-05 | 13.3500 | 13.3500 | 13.1000 | 13.1000 | -17.714% | 4 | 277 | -74.427% |
| 2026-06-04 | 16.2000 | 16.3100 | 15.9200 | 15.9200 | -4.671% | 8 | 272 | -78.957% |
| 2026-06-02 | 16.9000 | 16.9900 | 16.7000 | 16.7000 | -0.949% | 3 | 273 | -79.940% |
| 2026-06-01 | 16.5400 | 16.8600 | 16.5400 | 16.8600 | -3.986% | 2 | 273 | -80.130% |
| 2026-05-29 | 17.3500 | 17.5700 | 17.3500 | 17.5600 | -0.227% | 4 | 270 | -80.923% |
| 2026-05-28 | 17.2200 | 17.8000 | 17.1500 | 17.6000 | +2.924% | 78 | 268 | -80.966% |
| 2026-05-27 | 16.9300 | 17.1500 | 16.9300 | 17.1000 | -5.837% | 5 | 271 | -80.409% |
| 2026-05-22 | 18.0500 | 19.2000 | 18.0500 | 18.1600 | -1.197% | 9 | 273 | -81.553% |
| 2026-05-21 | 18.0000 | 18.3800 | 18.0000 | 18.3800 | -0.379% | 10 | 265 | -81.774% |
| 2026-05-20 | 15.7000 | 18.6400 | 15.7000 | 18.4500 | +3.944% | 36 | 282 | -81.843% |
| 2026-05-19 | 18.2000 | 18.5000 | 17.7500 | 17.7500 | -11.250% | 16 | 273 | -81.127% |
| 2026-05-18 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +0.756% | 10 | 273 | -83.250% |
| 2026-05-15 | 19.5000 | 19.8500 | 19.5000 | 19.8500 | -22.157% | 3 | 272 | -83.123% |
| 2026-05-14 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -8.108% | 2 | 272 | -86.863% |
| 2026-05-13 | 27.8000 | 27.9800 | 27.4500 | 27.7500 | +9.467% | 8 | 275 | -87.928% |
| 2026-05-11 | 25.1100 | 25.3500 | 25.1100 | 25.3500 | +18.072% | 3 | 273 | -86.785% |
| 2026-05-07 | 21.4700 | 21.4700 | 21.4700 | 21.4700 | +15.741% | 1 | 273 | -84.397% |
| 2026-05-06 | 18.2300 | 18.5500 | 18.2300 | 18.5500 | +17.405% | 9 | 278 | -81.941% |
| 2026-05-05 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -8.776% | 2 | 277 | -78.797% |
| 2026-05-01 | 18.0000 | 18.0000 | 17.2500 | 17.3200 | +4.970% | 5 | 274 | -80.658% |
| 2026-04-30 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +6.452% | 2 | 274 | -79.697% |
| 2026-04-29 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -5.775% | 1 | 272 | -78.387% |
| 2026-04-28 | 16.4000 | 16.6800 | 16.3500 | 16.4500 | -9.116% | 37 | 282 | -79.635% |
| 2026-04-27 | 17.8500 | 18.6500 | 17.0000 | 18.1000 | -0.549% | 216 | 279 | -81.492% |
| 2026-04-23 | 18.5500 | 18.5500 | 18.2000 | 18.2000 | -3.191% | 32 | 260 | -81.593% |
| 2026-04-21 | 19.2500 | 19.2500 | 18.8000 | 18.8000 | -11.820% | 7 | 221 | -82.181% |
| 2026-04-20 | 21.2500 | 21.3200 | 21.2500 | 21.3200 | -6.286% | 2 | 221 | -84.287% |
| 2026-04-17 | 22.8500 | 22.8500 | 22.7500 | 22.7500 | +6.458% | 5 | 221 | -85.275% |
| 2026-04-15 | 21.5000 | 21.5000 | 21.2700 | 21.3700 | +8.367% | 4 | 216 | -84.324% |
| 2026-04-14 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | +2.442% | 1 | 214 | -83.012% |
| 2026-04-13 | 19.0500 | 19.3900 | 18.5000 | 19.2500 | -5.868% | 7 | 215 | -82.597% |
| 2026-04-10 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | +9.358% | 5 | 208 | -83.619% |
| 2026-04-09 | 19.2700 | 19.2700 | 18.7000 | 18.7000 | -2.857% | 8 | 203 | -82.086% |
| 2026-04-08 | 19.7600 | 19.7600 | 19.2500 | 19.2500 | -3.509% | 7 | 207 | -82.597% |
| 2026-04-01 | 21.0000 | 21.0000 | 19.9500 | 19.9500 | -2.110% | 15 | 200 | -83.208% |
| 2026-03-31 | 20.3800 | 20.3800 | 20.3800 | 20.3800 | +6.982% | 1 | 205 | -83.562% |
| 2026-03-25 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +15.455% | 10 | 205 | -82.415% |
| 2026-03-20 | 16.9500 | 16.9500 | 16.5000 | 16.5000 | -7.563% | 11 | 215 | -79.697% |
| 2026-03-19 | 17.0000 | 17.8500 | 16.8700 | 17.8500 | -14.388% | 12 | 204 | -81.232% |
| 2026-03-18 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -10.707% | 1 | 193 | -83.933% |
| 2026-03-16 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -10.536% | 1 | 194 | -85.653% |
| 2026-03-03 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -17.143% | 3 | 216 | -87.165% |
| 2026-02-25 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +5.669% | 3 | 215 | -89.365% |
| 2026-02-24 | 29.8100 | 29.8100 | 29.8100 | 29.8100 | +3.904% | 10 | 215 | -88.762% |
| 2026-02-23 | 29.0000 | 29.0000 | 28.6900 | 28.6900 | +8.060% | 11 | 220 | -88.323% |
| 2026-02-20 | 23.3300 | 26.5500 | 23.3300 | 26.5500 | +29.512% | 25 | 231 | -87.382% |
| 2026-02-19 | 20.1700 | 20.5000 | 19.9100 | 20.5000 | +2.500% | 7 | 231 | -83.659% |
| 2026-02-18 | 19.0500 | 20.0000 | 19.0500 | 20.0000 | +19.760% | 5 | 236 | -83.250% |
| 2026-02-17 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -17.122% | 2 | 236 | -79.940% |
| 2026-02-13 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | +6.053% | 1 | 237 | -83.375% |
| 2026-02-12 | 24.4300 | 24.5500 | 19.0000 | 19.0000 | -24.453% | 21 | 237 | -82.368% |
| 2026-02-11 | 25.7000 | 25.7000 | 25.1500 | 25.1500 | +6.703% | 6 | 218 | -86.680% |
| 2026-02-10 | 24.5000 | 24.6500 | 23.5000 | 23.5700 | -5.341% | 21 | 219 | -85.787% |
| 2026-02-09 | 24.9500 | 25.3700 | 24.5000 | 24.9000 | +16.464% | 6 | 213 | -86.546% |
| 2026-02-06 | 20.8900 | 21.6000 | 20.2500 | 21.3800 | +6.104% | 19 | 213 | -84.331% |
| 2026-02-05 | 20.3000 | 21.4000 | 19.0000 | 20.1500 | -25.370% | 126 | 206 | -83.375% |
| 2026-02-04 | 29.1800 | 29.1800 | 27.0000 | 27.0000 | +2.079% | 12 | 105 | -87.593% |
| 2026-02-03 | 28.0000 | 28.7500 | 25.0000 | 26.4500 | +16.009% | 6 | 104 | -87.335% |
| 2026-02-02 | 21.5800 | 22.8000 | 21.2300 | 22.8000 | -9.163% | 15 | 100 | -85.307% |
| 2026-01-30 | 31.8500 | 31.8500 | 22.8800 | 25.1000 | -52.327% | 48 | 86 | -86.653% |
| 2026-01-29 | 52.6500 | 52.6500 | 52.6500 | 52.6500 | +5.153% | 1 | 58 | -93.637% |
| 2026-01-28 | 50.0700 | 50.0700 | 50.0700 | 50.0700 | -1.534% | 3 | 57 | -93.309% |
| 2026-01-26 | 50.8500 | 50.8500 | 50.8500 | 50.8500 | +40.703% | 23 | 60 | -93.412% |
| 2026-01-23 | 36.1000 | 36.1400 | 35.6700 | 36.1400 | +9.681% | 25 | 74 | -90.730% |
| 2026-01-22 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +13.621% | 1 | 59 | -89.833% |
| 2026-01-21 | 31.0500 | 31.9300 | 29.0000 | 29.0000 | -9.233% | 11 | 58 | -88.448% |
| 2026-01-20 | 31.0000 | 33.0000 | 31.0000 | 31.9500 | +10.439% | 8 | 65 | -89.515% |
| 2026-01-16 | 27.4300 | 28.9300 | 27.4300 | 28.9300 | -1.094% | 6 | 64 | -88.420% |
| 2026-01-15 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -5.032% | 1 | 64 | -88.547% |
| 2026-01-14 | 30.8000 | 30.8000 | 30.8000 | 30.8000 | +12.779% | 1 | 64 | -89.123% |
| 2026-01-13 | 27.1800 | 27.3100 | 27.1800 | 27.3100 | +7.689% | 13 | 64 | -87.733% |
| 2026-01-12 | 22.5000 | 25.3600 | 22.5000 | 25.3600 | +19.792% | 14 | 54 | -86.790% |
| 2026-01-09 | 20.8300 | 21.6000 | 20.3000 | 21.1700 | +7.462% | 13 | 51 | -84.176% |
| 2026-01-08 | 18.7500 | 19.7000 | 18.0000 | 19.7000 | -3.051% | 15 | 45 | -82.995% |
| 2026-01-07 | 19.8500 | 21.0000 | 19.8000 | 20.3200 | -6.789% | 10 | 35 | -83.514% |
| 2026-01-06 | 21.2500 | 21.8000 | 21.1000 | 21.8000 | +14.737% | 6 | 27 | -84.633% |
| 2026-01-05 | 18.8000 | 19.5700 | 18.8000 | 19.0000 | +10.917% | 9 | 27 | -82.368% |
| 2026-01-02 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | -9.842% | 2 | 27 | -80.444% |
| 2025-12-30 | 18.8900 | 20.3300 | 18.3100 | 19.0000 | +11.765% | 20 | 26 | -82.368% |
| 2025-12-29 | 17.0000 | 18.0000 | 16.7900 | 17.0000 | -12.596% | 10 | 26 | -80.294% |
| 2025-12-26 | 19.0000 | 19.4500 | 17.0000 | 19.4500 | +36.683% | 21 | 21 | -82.776% |
| 2025-12-23 | 14.3000 | 14.3000 | 14.2300 | 14.2300 | +14.481% | 10 | 11 | -76.458% |
| 2025-12-18 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | -0.560% | 10 | 21 | -73.049% |
| 2025-12-17 | 12.2200 | 12.5000 | 12.2200 | 12.5000 | +11.309% | 13 | 21 | -73.200% |
| 2025-12-16 | 11.2100 | 11.2300 | 11.2000 | 11.2300 | -2.433% | 10 | 12 | -70.169% |
| 2025-12-11 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | +18.782% | 1 | 2 | -70.895% |
| 2025-12-03 | 9.9500 | 9.9500 | 9.6900 | 9.6900 | 0.000% | 2 | 1 | -65.428% |