SLV280121C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +2.027% | 40 | 2,569 | 0.000% |
| 2026-10-30 | 1.4400 | 1.4900 | 1.3300 | 1.4800 | -9.202% | 9 | 2,566 | +2.027% |
| 2026-10-29 | 1.6800 | 1.7000 | 1.5900 | 1.6300 | -6.857% | 13 | 2,564 | -7.362% |
| 2026-10-28 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -4.372% | 2 | 2,564 | -13.714% |
| 2026-10-23 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | -3.175% | 3 | 2,564 | -17.486% |
| 2026-10-22 | 2.0700 | 2.0700 | 1.8600 | 1.8900 | -11.682% | 10 | 2,561 | -20.106% |
| 2026-10-21 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -8.936% | 150 | 2,649 | -29.439% |
| 2026-10-19 | 2.1100 | 2.3500 | 2.1100 | 2.3500 | +5.856% | 2 | 2,647 | -35.745% |
| 2026-10-16 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 0.000% | 1 | 2,647 | -31.982% |
| 2026-10-15 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +5.714% | 2 | 2,649 | -31.982% |
| 2026-10-14 | 1.9200 | 2.1200 | 1.9200 | 2.1000 | -11.017% | 22 | 2,648 | -28.095% |
| 2026-10-13 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -12.593% | 7 | 2,655 | -36.017% |
| 2026-10-09 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +2.273% | 2 | 2,655 | -44.074% |
| 2026-10-07 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -10.811% | 1 | 2,656 | -42.803% |
| 2026-10-06 | 2.8000 | 3.0000 | 2.8000 | 2.9600 | -1.003% | 21 | 2,651 | -48.986% |
| 2026-10-05 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +2.397% | 1 | 2,650 | -49.498% |
| 2026-10-02 | 3.0700 | 3.0700 | 2.8300 | 2.9200 | -2.667% | 82 | 2,638 | -48.288% |
| 2026-09-30 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | -10.448% | 28 | 2,640 | -49.667% |
| 2026-09-29 | 3.3700 | 3.3700 | 3.2700 | 3.3500 | -2.899% | 4 | 2,638 | -54.925% |
| 2026-09-28 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -16.465% | 1 | 2,638 | -56.232% |
| 2026-09-25 | 4.2000 | 4.2000 | 4.1300 | 4.1300 | -3.730% | 4 | 2,634 | -63.438% |
| 2026-09-24 | 4.2500 | 4.2900 | 4.2500 | 4.2900 | -7.742% | 3 | 2,636 | -64.802% |
| 2026-09-23 | 4.7500 | 4.7500 | 4.6500 | 4.6500 | -11.429% | 4 | 2,639 | -67.527% |
| 2026-09-22 | 5.1000 | 5.2500 | 4.9800 | 5.2500 | +0.962% | 32 | 2,647 | -71.238% |
| 2026-09-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +2.970% | 2 | 2,647 | -70.962% |
| 2026-09-14 | 4.8300 | 5.0500 | 4.8300 | 5.0500 | -3.257% | 105 | 2,582 | -70.099% |
| 2026-09-11 | 5.2000 | 5.2200 | 5.2000 | 5.2200 | +1.359% | 2 | 2,581 | -71.073% |
| 2026-09-10 | 5.4200 | 5.5500 | 5.1000 | 5.1500 | -19.907% | 42 | 2,575 | -70.680% |
| 2026-09-09 | 6.4500 | 6.4500 | 6.4300 | 6.4300 | +7.167% | 2 | 2,573 | -76.516% |
| 2026-09-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -4.913% | 1 | 2,577 | -74.833% |
| 2026-09-03 | 5.9100 | 6.3100 | 5.9100 | 6.3100 | +14.105% | 8 | 2,571 | -76.070% |
| 2026-09-01 | 5.5600 | 5.5600 | 5.5300 | 5.5300 | -28.182% | 3 | 2,571 | -72.694% |
| 2026-08-28 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +5.479% | 1 | 2,572 | -80.390% |
| 2026-08-27 | 7.2000 | 7.3000 | 7.2000 | 7.3000 | +11.111% | 3 | 2,569 | -79.315% |
| 2026-08-26 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -5.603% | 2 | 2,570 | -77.017% |
| 2026-08-25 | 6.8000 | 6.9600 | 6.8000 | 6.9600 | +0.144% | 27 | 2,546 | -78.305% |
| 2026-08-24 | 6.9700 | 6.9700 | 6.9500 | 6.9500 | -1.697% | 2 | 2,545 | -78.273% |
| 2026-08-21 | 7.2500 | 7.2500 | 7.0700 | 7.0700 | +7.121% | 11 | 2,544 | -78.642% |
| 2026-08-20 | 6.4500 | 6.6000 | 6.4500 | 6.6000 | +14.783% | 3 | 2,545 | -77.121% |
| 2026-08-19 | 5.9000 | 5.9000 | 5.7500 | 5.7500 | +10.790% | 37 | 2,535 | -73.739% |
| 2026-08-18 | 5.2000 | 5.2000 | 5.1900 | 5.1900 | -11.282% | 6 | 2,535 | -70.906% |
| 2026-08-17 | 5.8000 | 5.8500 | 5.8000 | 5.8500 | +2.993% | 2 | 2,534 | -74.188% |
| 2026-08-14 | 5.6900 | 5.6900 | 5.6800 | 5.6800 | +7.170% | 4 | 2,536 | -73.415% |
| 2026-08-13 | 5.7400 | 5.7500 | 5.3000 | 5.3000 | -11.667% | 10 | 2,546 | -71.509% |
| 2026-08-12 | 6.1300 | 6.1500 | 6.0000 | 6.0000 | +4.348% | 4 | 2,546 | -74.833% |
| 2026-08-11 | 5.8000 | 6.0100 | 5.7500 | 5.7500 | -0.347% | 428 | 2,337 | -73.739% |
| 2026-08-10 | 5.0000 | 5.8500 | 5.0000 | 5.7700 | +17.996% | 8 | 2,337 | -73.830% |
| 2026-08-07 | 5.2600 | 5.2700 | 4.8900 | 4.8900 | +2.731% | 10 | 2,340 | -69.121% |
| 2026-08-06 | 4.5600 | 4.7600 | 4.5500 | 4.7600 | +1.493% | 10 | 2,345 | -68.277% |
| 2026-08-05 | 4.8400 | 5.0700 | 4.6900 | 4.6900 | +7.078% | 126 | 2,306 | -67.804% |
| 2026-08-04 | 4.2500 | 4.3900 | 4.2300 | 4.3800 | +14.063% | 9 | 2,308 | -65.525% |
| 2026-08-03 | 3.9500 | 4.0000 | 3.8000 | 3.8400 | -4.478% | 36 | 2,305 | -60.677% |
| 2026-07-31 | 3.9300 | 4.0700 | 3.9000 | 4.0200 | -8.219% | 26 | 2,305 | -62.438% |
| 2026-07-30 | 4.4000 | 4.4000 | 4.3800 | 4.3800 | +9.227% | 3 | 2,305 | -65.525% |
| 2026-07-29 | 4.2800 | 4.2800 | 4.0100 | 4.0100 | +2.821% | 9 | 2,311 | -62.344% |
| 2026-07-28 | 4.0000 | 4.1700 | 3.9000 | 3.9000 | -5.569% | 8 | 2,313 | -61.282% |
| 2026-07-27 | 4.2100 | 4.2100 | 4.1300 | 4.1300 | -5.275% | 3 | 2,313 | -63.438% |
| 2026-07-24 | 4.1500 | 4.9000 | 4.1000 | 4.3600 | +3.810% | 106 | 2,258 | -65.367% |
| 2026-07-23 | 4.1200 | 4.7100 | 4.1000 | 4.2000 | -10.638% | 37 | 2,242 | -64.048% |
| 2026-07-22 | 5.1100 | 5.1400 | 4.6900 | 4.7000 | +5.618% | 36 | 2,228 | -67.872% |
| 2026-07-21 | 4.4500 | 4.6000 | 4.3500 | 4.4500 | +18.984% | 8 | 2,226 | -66.067% |
| 2026-07-20 | 4.1500 | 4.1500 | 3.7400 | 3.7400 | +3.889% | 2 | 2,225 | -59.626% |
| 2026-07-17 | 3.6900 | 3.6900 | 3.6000 | 3.6000 | -5.263% | 2 | 2,224 | -58.056% |
| 2026-07-16 | 4.0000 | 4.0000 | 3.7000 | 3.8000 | -7.317% | 4 | 2,221 | -60.263% |
| 2026-07-13 | 4.2000 | 4.4900 | 4.1000 | 4.1000 | -8.889% | 3 | 2,219 | -63.171% |
| 2026-07-10 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -4.051% | 2 | 2,217 | -66.444% |
| 2026-07-09 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | +2.179% | 1 | 2,218 | -67.804% |
| 2026-07-08 | 5.0000 | 5.0400 | 4.5400 | 4.5900 | -5.361% | 171 | 2,049 | -67.102% |
| 2026-07-06 | 5.3500 | 5.3500 | 4.8500 | 4.8500 | +4.752% | 2 | 2,048 | -68.866% |
| 2026-06-30 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -0.430% | 1 | 2,048 | -67.387% |
| 2026-06-26 | 4.3500 | 4.6500 | 4.3500 | 4.6500 | +9.412% | 2 | 2,047 | -67.527% |
| 2026-06-24 | 4.2300 | 4.2500 | 3.8500 | 4.2500 | -14.659% | 5 | 2,048 | -64.471% |
| 2026-06-23 | 5.0300 | 5.0300 | 4.9800 | 4.9800 | -15.736% | 2 | 2,047 | -69.679% |
| 2026-06-22 | 6.2000 | 6.2600 | 5.9100 | 5.9100 | -5.440% | 4 | 2,046 | -74.450% |
| 2026-06-18 | 7.0000 | 7.0000 | 6.2500 | 6.2500 | -17.437% | 3 | 2,044 | -75.840% |
| 2026-06-16 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | +12.985% | 1 | 2,043 | -80.053% |
| 2026-06-12 | 6.3500 | 6.7500 | 6.3500 | 6.7000 | +13.559% | 25 | 2,038 | -77.463% |
| 2026-06-11 | 6.0000 | 6.0000 | 5.9000 | 5.9000 | +6.306% | 2 | 2,039 | -74.407% |
| 2026-06-10 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -14.877% | 1 | 2,039 | -72.793% |
| 2026-06-09 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -10.316% | 1 | 2,038 | -76.840% |
| 2026-06-08 | 7.0900 | 7.3200 | 7.0900 | 7.2700 | -6.795% | 16 | 2,039 | -79.230% |
| 2026-06-05 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -18.495% | 1 | 2,038 | -80.641% |
| 2026-06-04 | 9.5500 | 9.5700 | 9.5500 | 9.5700 | -10.141% | 2 | 2,039 | -84.222% |
| 2026-06-02 | 10.5500 | 10.6500 | 10.5100 | 10.6500 | +2.601% | 6 | 2,040 | -85.822% |
| 2026-06-01 | 10.4200 | 10.4200 | 10.3800 | 10.3800 | -6.655% | 2 | 2,040 | -85.453% |
| 2026-05-26 | 11.0000 | 11.1200 | 11.0000 | 11.1200 | -2.113% | 2 | 2,040 | -86.421% |
| 2026-05-22 | 11.4000 | 11.4900 | 10.2400 | 11.3600 | -5.333% | 173 | 2,086 | -86.708% |
| 2026-05-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.348% | 1 | 2,086 | -87.417% |
| 2026-05-19 | 11.4900 | 11.5000 | 11.4900 | 11.5000 | -10.156% | 3 | 2,087 | -86.870% |
| 2026-05-15 | 12.7100 | 13.4800 | 12.7100 | 12.8000 | -23.353% | 4 | 2,084 | -88.203% |
| 2026-05-14 | 15.7700 | 16.7000 | 15.6800 | 16.7000 | -7.325% | 139 | 2,002 | -90.958% |
| 2026-05-13 | 17.6800 | 18.0200 | 17.6800 | 18.0200 | +9.345% | 6 | 2,007 | -91.620% |
| 2026-05-12 | 15.9900 | 16.4800 | 15.9900 | 16.4800 | -3.059% | 12 | 2,006 | -90.837% |
| 2026-05-11 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +32.812% | 1 | 2,007 | -91.118% |
| 2026-05-08 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +2.564% | 1 | 2,007 | -88.203% |
| 2026-05-07 | 13.4000 | 13.4000 | 12.4800 | 12.4800 | +24.800% | 2 | 2,007 | -87.901% |
| 2026-05-05 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.398% | 1 | 2,009 | -84.900% |
| 2026-05-04 | 10.4300 | 10.4300 | 10.0000 | 10.0400 | -4.381% | 9 | 2,008 | -84.960% |
| 2026-05-01 | 11.1600 | 11.4900 | 10.5000 | 10.5000 | +10.759% | 15 | 2,005 | -85.619% |
| 2026-04-29 | 9.9400 | 9.9400 | 9.4800 | 9.4800 | -8.582% | 445 | 2,005 | -84.072% |
| 2026-04-28 | 10.3700 | 10.4000 | 10.3700 | 10.3700 | -16.371% | 5 | 1,587 | -85.439% |
| 2026-04-21 | 13.5500 | 13.7500 | 12.4000 | 12.4000 | +5.174% | 8 | 1,590 | -87.823% |
| 2026-04-13 | 12.1200 | 12.1200 | 11.7900 | 11.7900 | -11.353% | 4 | 1,590 | -87.193% |
| 2026-04-10 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +2.941% | 12 | 1,591 | -88.647% |
| 2026-04-09 | 12.9900 | 12.9900 | 12.9200 | 12.9200 | +3.526% | 6 | 1,591 | -88.313% |
| 2026-04-06 | 12.5500 | 12.5500 | 12.4800 | 12.4800 | +8.052% | 18 | 1,590 | -87.901% |
| 2026-04-02 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +4.809% | 1 | 1,590 | -86.926% |
| 2026-03-26 | 11.7500 | 11.7500 | 11.0200 | 11.0200 | -17.329% | 4 | 1,590 | -86.298% |
| 2026-03-25 | 15.3500 | 15.3500 | 13.1200 | 13.3300 | +11.083% | 3 | 1,594 | -88.672% |
| 2026-03-24 | 11.6100 | 12.0000 | 11.6100 | 12.0000 | +4.348% | 2 | 1,595 | -87.417% |
| 2026-03-23 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +8.593% | 2 | 1,597 | -86.870% |
| 2026-03-20 | 10.9500 | 11.1300 | 10.5900 | 10.5900 | -12.479% | 176 | 1,597 | -85.741% |
| 2026-03-19 | 11.1300 | 12.1000 | 11.1000 | 12.1000 | -26.667% | 15 | 1,498 | -87.521% |
| 2026-03-17 | 16.4000 | 16.5000 | 16.3000 | 16.5000 | +1.852% | 16 | 1,498 | -90.848% |
| 2026-03-16 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -16.322% | 1 | 1,514 | -90.679% |
| 2026-03-11 | 19.7500 | 20.5000 | 19.3600 | 19.3600 | -7.810% | 22 | 1,515 | -92.200% |
| 2026-03-10 | 21.6000 | 21.6000 | 20.8000 | 21.0000 | +21.037% | 83 | 1,496 | -92.810% |
| 2026-03-09 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -7.417% | 50 | 1,579 | -91.297% |
| 2026-03-06 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | -1.368% | 2 | 1,629 | -91.942% |
| 2026-03-04 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.529% | 4 | 1,631 | -92.053% |
| 2026-03-03 | 17.6900 | 18.9000 | 17.6900 | 18.9000 | -22.699% | 4 | 1,627 | -92.011% |
| 2026-02-27 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | +3.822% | 1 | 1,627 | -93.824% |
| 2026-02-25 | 23.5000 | 23.5500 | 23.5000 | 23.5500 | +5.369% | 51 | 1,627 | -93.588% |
| 2026-02-23 | 21.9900 | 22.4500 | 21.9000 | 22.3500 | +26.989% | 4 | 1,627 | -93.244% |
| 2026-02-20 | 16.5000 | 17.6000 | 16.5000 | 17.6000 | +19.728% | 15 | 1,625 | -91.420% |
| 2026-02-19 | 14.2000 | 14.7000 | 14.0000 | 14.7000 | +27.826% | 31 | 1,625 | -89.728% |
| 2026-02-17 | 13.0500 | 13.0500 | 11.5000 | 11.5000 | -15.751% | 21 | 1,597 | -86.870% |
| 2026-02-13 | 13.5300 | 13.6500 | 13.5300 | 13.6500 | +5.000% | 9 | 1,577 | -88.938% |
| 2026-02-12 | 17.6900 | 17.6900 | 12.9600 | 13.0000 | -8.127% | 58 | 1,577 | -88.385% |
| 2026-02-10 | 17.7700 | 18.3000 | 14.1500 | 14.1500 | -25.526% | 24 | 1,540 | -89.329% |
| 2026-02-09 | 17.1100 | 19.0000 | 17.1100 | 19.0000 | +27.946% | 8 | 1,554 | -92.053% |
| 2026-02-06 | 14.8000 | 15.4000 | 14.8000 | 14.8500 | +3.846% | 17 | 1,549 | -89.832% |
| 2026-02-05 | 14.6400 | 15.1100 | 13.5000 | 14.3000 | -24.138% | 47 | 1,547 | -89.441% |
| 2026-02-04 | 21.0000 | 21.0700 | 18.8500 | 18.8500 | +4.722% | 4 | 1,560 | -91.989% |
| 2026-02-03 | 20.2500 | 20.3500 | 18.0000 | 18.0000 | +20.321% | 24 | 1,561 | -91.611% |
| 2026-02-02 | 16.9500 | 16.9500 | 14.9200 | 14.9600 | -14.514% | 89 | 1,548 | -89.906% |
| 2026-01-30 | 30.0000 | 30.0000 | 16.0000 | 17.5000 | -52.830% | 551 | 1,539 | -91.371% |
| 2026-01-29 | 40.5300 | 40.5300 | 31.6100 | 37.1000 | +6.365% | 80 | 1,294 | -95.930% |
| 2026-01-28 | 36.5000 | 37.0000 | 34.8800 | 34.8800 | +1.395% | 52 | 1,294 | -95.671% |
| 2026-01-27 | 32.6500 | 34.4700 | 30.3200 | 34.4000 | +6.009% | 108 | 1,274 | -95.610% |
| 2026-01-26 | 29.9500 | 39.0000 | 29.9500 | 32.4500 | +18.431% | 642 | 1,258 | -95.347% |
| 2026-01-23 | 26.1500 | 28.4500 | 25.0100 | 27.4000 | +17.194% | 57 | 919 | -94.489% |
| 2026-01-22 | 23.4500 | 24.0600 | 23.2300 | 23.3800 | +7.991% | 25 | 884 | -93.541% |
| 2026-01-21 | 23.0000 | 23.0000 | 20.9900 | 21.6500 | -7.121% | 29 | 868 | -93.025% |
| 2026-01-20 | 23.0000 | 23.8500 | 22.7500 | 23.3100 | +16.842% | 21 | 862 | -93.522% |
| 2026-01-16 | 20.6000 | 20.6000 | 19.9000 | 19.9500 | -7.209% | 12 | 843 | -92.431% |
| 2026-01-15 | 20.0500 | 21.5000 | 19.9800 | 21.5000 | +2.479% | 17 | 843 | -92.977% |
| 2026-01-14 | 20.6900 | 22.7000 | 20.6900 | 20.9800 | +11.064% | 27 | 834 | -92.803% |
| 2026-01-13 | 19.4200 | 19.4500 | 18.5000 | 18.8900 | +8.314% | 762 | 829 | -92.006% |
| 2026-01-12 | 17.5000 | 17.7300 | 15.7900 | 17.4400 | +23.513% | 8 | 84 | -91.342% |
| 2026-01-09 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +16.502% | 1 | 80 | -89.306% |
| 2026-01-08 | 11.8400 | 12.1300 | 11.8400 | 12.1200 | -10.817% | 4 | 81 | -87.541% |
| 2026-01-07 | 15.2000 | 15.2000 | 13.5900 | 13.5900 | -8.792% | 23 | 80 | -88.889% |
| 2026-01-06 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +14.264% | 10 | 63 | -89.866% |
| 2026-01-05 | 11.8000 | 13.0400 | 11.8000 | 13.0400 | +24.190% | 20 | 53 | -88.420% |
| 2025-12-31 | 11.3800 | 11.3800 | 10.5000 | 10.5000 | -24.731% | 23 | 53 | -85.619% |
| 2025-12-30 | 12.7500 | 13.9500 | 12.7500 | 13.9500 | +32.857% | 6 | 53 | -89.176% |
| 2025-12-29 | 11.8000 | 11.8000 | 10.5000 | 10.5000 | +3.960% | 36 | 52 | -85.619% |
| 2025-12-24 | 9.7500 | 10.1000 | 9.7500 | 10.1000 | +15.165% | 8 | 37 | -85.050% |
| 2025-12-23 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +6.174% | 4 | 37 | -82.782% |
| 2025-12-22 | 8.0700 | 8.4500 | 7.6400 | 8.2600 | +6.581% | 8 | 33 | -81.719% |
| 2025-12-19 | 7.5600 | 7.7500 | 7.5000 | 7.7500 | +9.929% | 7 | 28 | -80.516% |
| 2025-12-18 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -3.026% | 3 | 21 | -78.582% |
| 2025-12-17 | 7.3800 | 7.3800 | 7.2700 | 7.2700 | +10.992% | 4 | 18 | -79.230% |
| 2025-12-16 | 6.6000 | 6.6000 | 6.5500 | 6.5500 | +24.525% | 12 | 14 | -76.947% |
| 2025-12-12 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 0.000% | 2 | 2 | -71.293% |