SLV280121C00069000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -8.571% | 2 | 1,103 | 0.000% |
| 2026-10-29 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.315% | 1 | 1,103 | -8.571% |
| 2026-10-28 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -7.179% | 4 | 1,103 | -11.602% |
| 2026-10-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -3.704% | 1 | 1,103 | -17.949% |
| 2026-10-22 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -12.903% | 1 | 1,103 | -20.988% |
| 2026-10-21 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.527% | 1 | 1,103 | -31.183% |
| 2026-10-20 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +2.553% | 2 | 1,101 | -33.610% |
| 2026-10-16 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -9.615% | 1 | 1,102 | -31.915% |
| 2026-10-13 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | -18.750% | 12 | 1,091 | -38.462% |
| 2026-10-06 | 6.0000 | 6.4000 | 6.0000 | 6.4000 | +6.667% | 2 | 1,092 | -50.000% |
| 2026-10-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.314% | 1 | 1,091 | -46.667% |
| 2026-09-29 | 6.6500 | 6.6900 | 6.6500 | 6.6900 | -23.103% | 2 | 1,091 | -52.167% |
| 2026-09-23 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -7.643% | 80 | 1,011 | -63.218% |
| 2026-09-22 | 9.3800 | 9.4200 | 9.3800 | 9.4200 | -3.385% | 408 | 1,011 | -66.030% |
| 2026-09-17 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +8.093% | 3 | 1,011 | -67.179% |
| 2026-09-14 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -3.940% | 1 | 1,010 | -64.523% |
| 2026-09-10 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | -14.636% | 1 | 1,009 | -65.921% |
| 2026-09-03 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +6.796% | 1 | 1,009 | -70.909% |
| 2026-08-31 | 10.5100 | 10.5100 | 10.3000 | 10.3000 | -10.435% | 2 | 1,008 | -68.932% |
| 2026-08-26 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -3.035% | 4 | 1,008 | -72.174% |
| 2026-08-24 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -2.387% | 1 | 1,008 | -73.019% |
| 2026-08-21 | 12.1300 | 12.1500 | 12.1300 | 12.1500 | +16.379% | 3 | 1,007 | -73.663% |
| 2026-08-17 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +0.481% | 1 | 1,007 | -69.349% |
| 2026-08-12 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +7.113% | 1 | 1,007 | -69.201% |
| 2026-08-10 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +6.593% | 2 | 1,008 | -67.010% |
| 2026-08-07 | 9.1500 | 9.2500 | 9.1000 | 9.1000 | +8.982% | 10 | 1,014 | -64.835% |
| 2026-08-06 | 7.5000 | 8.4700 | 7.5000 | 8.3500 | -4.462% | 33 | 1,010 | -61.677% |
| 2026-08-05 | 8.5500 | 8.8500 | 8.5000 | 8.7400 | +15.152% | 26 | 999 | -63.387% |
| 2026-08-04 | 7.5800 | 7.6400 | 7.3300 | 7.5900 | +10.000% | 184 | 920 | -57.839% |
| 2026-08-03 | 7.1000 | 7.1000 | 6.6500 | 6.9000 | -0.719% | 8 | 919 | -53.623% |
| 2026-07-28 | 6.8400 | 6.9500 | 6.8400 | 6.9500 | -4.795% | 2 | 919 | -53.957% |
| 2026-07-27 | 7.2100 | 7.4200 | 7.2100 | 7.3000 | -12.888% | 6 | 919 | -56.164% |
| 2026-07-22 | 8.4000 | 8.4000 | 8.3800 | 8.3800 | +10.263% | 2 | 1,049 | -61.814% |
| 2026-07-21 | 7.7000 | 7.9600 | 7.4500 | 7.6000 | -0.654% | 80 | 1,026 | -57.895% |
| 2026-07-17 | 6.5000 | 7.6500 | 6.5000 | 7.6500 | +16.972% | 126 | 1,027 | -58.170% |
| 2026-07-16 | 6.2800 | 6.6100 | 6.2600 | 6.5400 | -9.167% | 154 | 993 | -51.070% |
| 2026-07-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -15.194% | 2 | 995 | -55.556% |
| 2026-07-14 | 7.7300 | 8.4900 | 7.7300 | 8.4900 | +4.300% | 4 | 993 | -62.309% |
| 2026-07-10 | 8.0300 | 8.2500 | 7.8500 | 8.1400 | -2.748% | 64 | 987 | -60.688% |
| 2026-07-09 | 8.1000 | 8.4800 | 8.0000 | 8.3700 | +9.412% | 9 | 984 | -61.768% |
| 2026-07-08 | 7.5000 | 7.8500 | 7.1000 | 7.6500 | -11.356% | 118 | 992 | -58.170% |
| 2026-07-07 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -3.683% | 1 | 992 | -62.920% |
| 2026-07-06 | 8.8600 | 8.9600 | 8.8000 | 8.9600 | +0.787% | 6 | 991 | -64.286% |
| 2026-07-02 | 8.8100 | 8.9000 | 8.7400 | 8.8900 | +6.851% | 18 | 999 | -64.004% |
| 2026-07-01 | 8.2000 | 8.3500 | 8.2000 | 8.3200 | +4.918% | 8 | 995 | -61.538% |
| 2026-06-30 | 8.0000 | 8.0000 | 7.9300 | 7.9300 | +8.038% | 212 | 995 | -59.647% |
| 2026-06-29 | 7.5000 | 7.5000 | 7.1900 | 7.3400 | -3.421% | 4 | 997 | -56.403% |
| 2026-06-25 | 7.4900 | 8.0000 | 7.4600 | 7.6000 | +4.828% | 43 | 996 | -57.895% |
| 2026-06-24 | 7.6000 | 7.8700 | 6.9100 | 7.2500 | -14.706% | 483 | 966 | -55.862% |
| 2026-06-23 | 8.8600 | 9.2600 | 8.5000 | 8.5000 | -12.641% | 125 | 941 | -62.353% |
| 2026-06-22 | 11.0800 | 11.2600 | 9.7300 | 9.7300 | -6.622% | 318 | 842 | -67.112% |
| 2026-06-18 | 10.9000 | 11.0500 | 10.4200 | 10.4200 | -15.559% | 6 | 845 | -69.290% |
| 2026-06-17 | 12.4000 | 13.3800 | 12.1200 | 12.3400 | -4.341% | 35 | 853 | -74.068% |
| 2026-06-16 | 14.9500 | 14.9500 | 12.4200 | 12.9000 | -0.693% | 309 | 794 | -75.194% |
| 2026-06-15 | 14.0000 | 14.0000 | 12.6700 | 12.9900 | +8.250% | 97 | 768 | -75.366% |
| 2026-06-12 | 10.9500 | 12.1000 | 10.7500 | 12.0000 | +20.000% | 79 | 734 | -73.333% |
| 2026-06-11 | 9.8500 | 10.3500 | 9.8500 | 10.0000 | -5.213% | 24 | 733 | -68.000% |
| 2026-06-10 | 10.9000 | 11.0500 | 10.2000 | 10.5500 | -0.472% | 131 | 703 | -69.668% |
| 2026-06-09 | 11.7000 | 11.7200 | 10.3000 | 10.6000 | -7.826% | 81 | 709 | -69.811% |
| 2026-06-08 | 12.0200 | 12.0200 | 11.5000 | 11.5000 | -7.258% | 51 | 698 | -72.174% |
| 2026-06-05 | 13.8000 | 13.8600 | 12.3500 | 12.4000 | -20.918% | 187 | 697 | -74.194% |
| 2026-06-04 | 15.6000 | 15.6800 | 15.6000 | 15.6800 | +0.577% | 2 | 697 | -79.592% |
| 2026-06-03 | 15.8500 | 16.5000 | 15.4300 | 15.5900 | -5.744% | 252 | 708 | -79.474% |
| 2026-06-02 | 16.9900 | 17.2500 | 16.4000 | 16.5400 | -1.548% | 75 | 723 | -80.653% |
| 2026-06-01 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -1.466% | 1 | 723 | -80.952% |
| 2026-05-29 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +0.828% | 1 | 723 | -81.232% |
| 2026-05-28 | 16.0000 | 16.9100 | 15.8000 | 16.9100 | +0.955% | 24 | 738 | -81.076% |
| 2026-05-27 | 16.4000 | 17.1500 | 15.8000 | 16.7500 | -7.407% | 250 | 724 | -80.896% |
| 2026-05-26 | 17.7000 | 18.1500 | 17.1500 | 18.0900 | +0.780% | 210 | 698 | -82.311% |
| 2026-05-22 | 18.0000 | 18.0000 | 17.9500 | 17.9500 | +2.105% | 2 | 697 | -82.173% |
| 2026-05-19 | 17.5000 | 17.5800 | 17.1000 | 17.5800 | -5.737% | 20 | 723 | -81.797% |
| 2026-05-18 | 19.0000 | 19.1000 | 18.6500 | 18.6500 | -1.842% | 3 | 723 | -82.842% |
| 2026-05-15 | 20.0500 | 20.2300 | 19.0000 | 19.0000 | -21.488% | 190 | 695 | -83.158% |
| 2026-05-14 | 24.4000 | 24.4000 | 24.0600 | 24.2000 | -12.319% | 3 | 696 | -86.777% |
| 2026-05-13 | 27.0000 | 27.6000 | 27.0000 | 27.6000 | +10.180% | 2 | 696 | -88.406% |
| 2026-05-11 | 24.3300 | 25.0500 | 24.2000 | 25.0500 | +22.195% | 5 | 697 | -87.226% |
| 2026-05-08 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -2.427% | 1 | 697 | -84.390% |
| 2026-05-07 | 21.0100 | 21.0100 | 21.0100 | 21.0100 | +14.309% | 1 | 698 | -84.769% |
| 2026-05-06 | 18.3800 | 18.3800 | 18.3800 | 18.3800 | +16.329% | 1 | 699 | -82.590% |
| 2026-05-04 | 16.1000 | 16.1000 | 15.8000 | 15.8000 | -9.300% | 2 | 700 | -79.747% |
| 2026-05-01 | 18.2000 | 18.2000 | 17.4200 | 17.4200 | +16.913% | 20 | 688 | -81.630% |
| 2026-04-29 | 14.9700 | 15.0100 | 14.9000 | 14.9000 | -6.817% | 7 | 688 | -78.523% |
| 2026-04-28 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | -9.405% | 9 | 691 | -79.987% |
| 2026-04-27 | 17.5500 | 17.7000 | 17.5000 | 17.6500 | -4.284% | 7 | 682 | -81.870% |
| 2026-04-24 | 17.9900 | 18.4400 | 17.9900 | 18.4400 | -0.593% | 40 | 679 | -82.646% |
| 2026-04-23 | 18.5000 | 18.5500 | 18.5000 | 18.5500 | -17.738% | 31 | 679 | -82.749% |
| 2026-04-17 | 22.9300 | 22.9300 | 22.5500 | 22.5500 | +11.029% | 4 | 668 | -85.809% |
| 2026-04-16 | 20.3100 | 20.3100 | 20.3100 | 20.3100 | +3.994% | 1 | 666 | -84.244% |
| 2026-04-10 | 19.5400 | 19.5400 | 19.5300 | 19.5300 | -0.153% | 2 | 666 | -83.615% |
| 2026-04-08 | 20.0000 | 20.0000 | 19.5600 | 19.5600 | +10.508% | 6 | 666 | -83.640% |
| 2026-04-02 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -11.055% | 1 | 666 | -81.921% |
| 2026-03-31 | 19.2500 | 20.0000 | 19.2500 | 19.9000 | +32.050% | 3 | 666 | -83.920% |
| 2026-03-20 | 15.4500 | 15.4500 | 15.0700 | 15.0700 | -13.886% | 6 | 666 | -78.766% |
| 2026-03-19 | 16.5000 | 17.5000 | 16.3500 | 17.5000 | -15.663% | 7 | 669 | -81.714% |
| 2026-03-18 | 21.0000 | 21.0000 | 20.7500 | 20.7500 | -12.447% | 2 | 668 | -84.578% |
| 2026-03-13 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -9.230% | 1 | 668 | -86.498% |
| 2026-03-12 | 27.0000 | 27.0000 | 26.1100 | 26.1100 | -3.582% | 2 | 668 | -87.744% |
| 2026-03-11 | 27.0800 | 27.0800 | 27.0800 | 27.0800 | -7.419% | 1 | 668 | -88.183% |
| 2026-03-10 | 29.4000 | 29.5000 | 29.2500 | 29.2500 | +19.534% | 3 | 668 | -89.060% |
| 2026-03-05 | 24.3000 | 24.8100 | 24.3000 | 24.4700 | -5.155% | 5 | 669 | -86.923% |
| 2026-03-04 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -13.655% | 1 | 669 | -87.597% |
| 2026-03-02 | 29.8800 | 29.8800 | 29.8800 | 29.8800 | -7.920% | 1 | 669 | -89.290% |
| 2026-02-27 | 33.0000 | 33.0000 | 32.4500 | 32.4500 | +16.769% | 3 | 669 | -90.139% |
| 2026-02-26 | 27.7900 | 27.7900 | 27.7900 | 27.7900 | -10.355% | 3 | 669 | -88.485% |
| 2026-02-25 | 30.9000 | 31.0000 | 30.5000 | 31.0000 | +5.263% | 3 | 669 | -89.677% |
| 2026-02-24 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | -0.574% | 4 | 669 | -89.134% |
| 2026-02-23 | 28.6000 | 29.6200 | 28.3700 | 29.6200 | +12.838% | 12 | 669 | -89.196% |
| 2026-02-20 | 23.0000 | 26.2500 | 21.7500 | 26.2500 | +29.566% | 20 | 669 | -87.810% |
| 2026-02-19 | 19.9200 | 20.2600 | 19.9200 | 20.2600 | +4.703% | 3 | 671 | -84.205% |
| 2026-02-18 | 19.4900 | 19.4900 | 19.3500 | 19.3500 | +13.092% | 11 | 672 | -83.463% |
| 2026-02-17 | 17.1000 | 17.1100 | 17.1000 | 17.1100 | -11.347% | 2 | 673 | -81.297% |
| 2026-02-13 | 20.3200 | 20.3400 | 19.0800 | 19.3000 | +0.626% | 16 | 678 | -83.420% |
| 2026-02-12 | 22.0000 | 22.0000 | 18.9000 | 19.1800 | -20.150% | 41 | 678 | -83.316% |
| 2026-02-09 | 22.7700 | 24.3000 | 22.7700 | 24.0200 | +12.770% | 8 | 687 | -86.678% |
| 2026-02-06 | 20.5000 | 21.4500 | 20.4300 | 21.3000 | +7.848% | 16 | 686 | -84.977% |
| 2026-02-05 | 21.0000 | 22.2500 | 19.0000 | 19.7500 | -22.549% | 544 | 684 | -83.797% |
| 2026-02-04 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +0.394% | 1 | 569 | -87.451% |
| 2026-02-03 | 26.7500 | 26.7500 | 25.4000 | 25.4000 | +8.779% | 14 | 570 | -87.402% |
| 2026-02-02 | 24.0000 | 24.0000 | 20.0000 | 23.3500 | -3.672% | 38 | 573 | -86.296% |
| 2026-01-30 | 36.9100 | 36.9100 | 24.2400 | 24.2400 | -48.150% | 13 | 555 | -86.799% |
| 2026-01-29 | 50.0000 | 50.0000 | 43.1100 | 46.7500 | -3.787% | 8 | 554 | -93.155% |
| 2026-01-28 | 48.0000 | 48.5900 | 48.0000 | 48.5900 | +20.720% | 3 | 553 | -93.414% |
| 2026-01-27 | 40.2500 | 40.2500 | 40.2500 | 40.2500 | -10.356% | 1 | 552 | -92.050% |
| 2026-01-26 | 45.2500 | 45.2500 | 44.9000 | 44.9000 | +22.343% | 4 | 553 | -92.873% |
| 2026-01-23 | 35.1700 | 36.8400 | 35.1700 | 36.7000 | +12.404% | 12 | 553 | -91.281% |
| 2026-01-22 | 31.9500 | 32.6500 | 31.9500 | 32.6500 | +6.874% | 4 | 561 | -90.199% |
| 2026-01-21 | 31.3800 | 31.3800 | 30.5500 | 30.5500 | -4.829% | 2 | 562 | -89.525% |
| 2026-01-20 | 32.1000 | 32.1000 | 32.1000 | 32.1000 | +13.548% | 1 | 563 | -90.031% |
| 2026-01-16 | 27.6500 | 28.3000 | 26.3000 | 28.2700 | -0.282% | 9 | 570 | -88.681% |
| 2026-01-15 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | -7.835% | 1 | 570 | -88.713% |
| 2026-01-14 | 28.7000 | 30.7600 | 28.5500 | 30.7600 | +17.405% | 15 | 570 | -89.597% |
| 2026-01-13 | 27.0300 | 27.0300 | 26.2000 | 26.2000 | +7.819% | 189 | 560 | -87.786% |
| 2026-01-12 | 24.8800 | 24.9500 | 24.3000 | 24.3000 | +16.324% | 9 | 589 | -86.831% |
| 2026-01-09 | 20.3500 | 20.8900 | 20.3500 | 20.8900 | +8.802% | 9 | 590 | -84.682% |
| 2026-01-08 | 18.8500 | 19.2000 | 18.7500 | 19.2000 | -5.185% | 6 | 583 | -83.333% |
| 2026-01-07 | 19.7100 | 20.2500 | 19.4500 | 20.2500 | -5.594% | 8 | 580 | -84.198% |
| 2026-01-06 | 20.7500 | 21.9000 | 20.7500 | 21.4500 | +17.857% | 132 | 575 | -85.082% |
| 2026-01-05 | 18.5000 | 19.4000 | 18.2000 | 18.2000 | +17.268% | 115 | 575 | -82.418% |
| 2025-12-31 | 16.7500 | 17.4500 | 15.5200 | 15.5200 | -17.535% | 8 | 564 | -79.381% |
| 2025-12-30 | 18.6000 | 20.0000 | 18.4500 | 18.8200 | +12.695% | 52 | 564 | -82.997% |
| 2025-12-29 | 17.0000 | 17.5900 | 16.5000 | 16.7000 | -21.040% | 115 | 559 | -80.838% |
| 2025-12-26 | 17.7500 | 21.1500 | 17.7500 | 21.1500 | +37.965% | 234 | 608 | -84.870% |
| 2025-12-24 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +1.996% | 1 | 387 | -79.126% |
| 2025-12-23 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +11.333% | 1 | 387 | -78.709% |
| 2025-12-22 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +13.445% | 185 | 389 | -76.296% |
| 2025-12-19 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +1.971% | 200 | 389 | -73.109% |
| 2025-12-18 | 11.6300 | 11.6700 | 11.5200 | 11.6700 | -5.122% | 165 | 189 | -72.579% |
| 2025-12-17 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +19.417% | 1 | 24 | -73.984% |
| 2025-12-16 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +17.714% | 2 | 23 | -68.932% |
| 2025-12-05 | 8.9000 | 8.9000 | 8.7500 | 8.7500 | +15.132% | 2 | 21 | -63.429% |
| 2025-12-04 | 8.2000 | 8.2000 | 7.6000 | 7.6000 | 0.000% | 24 | 21 | -57.895% |