SLV280121P00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 54.05 | 54.05 | 54.05 | 54.05 | -2.788% | 7 | 152 | 0.000% |
| 2026-10-30 | 55.60 | 55.60 | 55.60 | 55.60 | +5.203% | 1 | 153 | -2.788% |
| 2026-10-29 | 52.50 | 52.85 | 52.50 | 52.85 | +3.021% | 246 | 158 | +2.271% |
| 2026-10-23 | 51.25 | 51.30 | 51.25 | 51.30 | +6.432% | 10 | 462 | +5.361% |
| 2026-10-21 | 48.20 | 48.20 | 48.20 | 48.20 | +1.838% | 1 | 1,916 | +12.137% |
| 2026-10-20 | 48.10 | 48.10 | 47.33 | 47.33 | -5.340% | 36 | 1,912 | +14.198% |
| 2026-10-14 | 50.00 | 50.00 | 50.00 | 50.00 | +7.527% | 1 | 1,913 | +8.100% |
| 2026-10-13 | 46.50 | 46.50 | 46.50 | 46.50 | +2.423% | 1 | 1,913 | +16.237% |
| 2026-10-12 | 45.40 | 45.40 | 45.40 | 45.40 | +0.554% | 1 | 1,912 | +19.053% |
| 2026-10-09 | 45.15 | 45.15 | 45.15 | 45.15 | -1.741% | 1 | 1,912 | +19.712% |
| 2026-10-07 | 45.95 | 45.95 | 45.95 | 45.95 | +1.547% | 1 | 2,018 | +17.628% |
| 2026-09-30 | 45.25 | 45.25 | 45.25 | 45.25 | +0.111% | 1 | 2,017 | +19.448% |
| 2026-09-29 | 45.20 | 45.20 | 45.20 | 45.20 | +0.222% | 4 | 2,013 | +19.580% |
| 2026-09-28 | 45.20 | 45.20 | 45.10 | 45.10 | +6.118% | 7 | 2,006 | +19.845% |
| 2026-09-25 | 42.50 | 42.50 | 42.50 | 42.50 | -0.585% | 22 | 2,006 | +27.176% |
| 2026-09-23 | 42.75 | 42.75 | 42.75 | 42.75 | +1.786% | 5 | 2,001 | +26.433% |
| 2026-09-21 | 42.00 | 42.00 | 42.00 | 42.00 | +0.719% | 5 | 2,001 | +28.690% |
| 2026-09-18 | 41.77 | 41.77 | 41.70 | 41.70 | -1.882% | 2 | 1,999 | +29.616% |
| 2026-09-17 | 42.50 | 42.50 | 42.50 | 42.50 | -1.848% | 5 | 1,999 | +27.176% |
| 2026-09-11 | 43.30 | 43.30 | 43.30 | 43.30 | -0.345% | 5 | 2,004 | +24.827% |
| 2026-09-10 | 43.45 | 43.45 | 43.45 | 43.45 | +3.625% | 5 | 1,999 | +24.396% |
| 2026-09-03 | 41.90 | 41.93 | 41.90 | 41.93 | -3.164% | 2 | 1,997 | +28.905% |
| 2026-09-02 | 42.90 | 43.30 | 42.90 | 43.30 | +2.485% | 5 | 1,997 | +24.827% |
| 2026-08-31 | 42.45 | 42.45 | 42.25 | 42.25 | -0.236% | 4 | 1,997 | +27.929% |
| 2026-08-28 | 41.55 | 42.35 | 41.55 | 42.35 | +3.293% | 2 | 1,998 | +27.627% |
| 2026-08-24 | 41.00 | 41.00 | 41.00 | 41.00 | +1.863% | 1 | 1,998 | +31.829% |
| 2026-08-21 | 40.25 | 40.25 | 40.25 | 40.25 | -6.111% | 1 | 1,999 | +34.286% |
| 2026-08-10 | 43.03 | 43.03 | 42.85 | 42.87 | -4.733% | 24 | 1,987 | +26.079% |
| 2026-08-05 | 45.02 | 45.02 | 45.00 | 45.00 | -4.235% | 11 | 1,986 | +20.111% |
| 2026-08-04 | 46.90 | 46.99 | 46.90 | 46.99 | -1.633% | 2 | 1,987 | +15.024% |
| 2026-07-30 | 47.70 | 47.77 | 47.70 | 47.77 | -1.404% | 4 | 1,987 | +13.146% |
| 2026-07-29 | 48.45 | 48.45 | 48.45 | 48.45 | -1.223% | 8 | 1,987 | +11.558% |
| 2026-07-28 | 49.30 | 49.33 | 49.00 | 49.05 | +1.975% | 4 | 1,986 | +10.194% |
| 2026-07-27 | 48.00 | 48.27 | 48.00 | 48.10 | +0.860% | 20 | 1,977 | +12.370% |
| 2026-07-24 | 47.69 | 47.69 | 47.69 | 47.69 | +1.684% | 1 | 1,976 | +13.336% |
| 2026-07-22 | 46.75 | 46.90 | 46.75 | 46.90 | -1.924% | 2 | 1,974 | +15.245% |
| 2026-07-14 | 47.70 | 47.82 | 47.70 | 47.82 | +4.070% | 4 | 1,973 | +13.028% |
| 2026-07-01 | 45.95 | 45.95 | 45.95 | 45.95 | -7.620% | 1 | 1,972 | +17.628% |
| 2026-06-24 | 47.10 | 49.74 | 47.10 | 49.74 | +10.533% | 27 | 1,948 | +8.665% |
| 2026-06-23 | 45.00 | 45.00 | 45.00 | 45.00 | +4.969% | 24 | 1,948 | +20.111% |
| 2026-06-22 | 42.30 | 42.95 | 42.22 | 42.87 | +8.724% | 219 | 1,906 | +26.079% |
| 2026-06-17 | 39.60 | 39.60 | 39.43 | 39.43 | -5.376% | 4 | 1,905 | +37.078% |
| 2026-06-12 | 41.67 | 41.67 | 41.67 | 41.67 | +4.305% | 1 | 1,905 | +29.710% |
| 2026-06-05 | 39.92 | 40.00 | 39.90 | 39.95 | +6.961% | 4 | 1,905 | +35.294% |
| 2026-06-04 | 37.00 | 37.65 | 37.00 | 37.35 | -0.718% | 274 | 1,769 | +44.712% |
| 2026-06-01 | 37.85 | 38.09 | 37.62 | 37.62 | -0.608% | 39 | 1,806 | +43.674% |
| 2026-05-22 | 38.50 | 38.50 | 37.85 | 37.85 | +0.291% | 50 | 1,790 | +42.801% |
| 2026-05-18 | 37.90 | 37.90 | 37.45 | 37.74 | +9.012% | 20 | 1,789 | +43.217% |
| 2026-05-14 | 34.50 | 34.67 | 34.50 | 34.62 | +3.964% | 29 | 1,790 | +56.124% |
| 2026-05-13 | 33.25 | 33.40 | 32.93 | 33.30 | -6.957% | 12 | 1,793 | +62.312% |
| 2026-05-08 | 35.79 | 35.79 | 35.79 | 35.79 | -0.996% | 10 | 1,793 | +51.020% |
| 2026-05-07 | 36.10 | 36.15 | 36.00 | 36.15 | -3.083% | 6 | 1,803 | +49.516% |
| 2026-05-06 | 37.30 | 37.30 | 37.30 | 37.30 | -0.533% | 15 | 1,803 | +44.906% |
| 2026-05-01 | 37.50 | 37.50 | 37.50 | 37.50 | -5.850% | 10 | 1,803 | +44.133% |
| 2026-04-30 | 39.83 | 39.83 | 39.83 | 39.83 | -0.673% | 10 | 1,803 | +35.702% |
| 2026-04-29 | 40.27 | 40.27 | 40.10 | 40.10 | +8.525% | 3 | 1,803 | +34.788% |
| 2026-04-27 | 36.95 | 36.95 | 36.95 | 36.95 | -0.431% | 10 | 1,805 | +46.279% |
| 2026-04-22 | 37.11 | 37.11 | 37.11 | 37.11 | +0.433% | 1 | 1,806 | +45.648% |
| 2026-04-21 | 36.95 | 36.95 | 36.95 | 36.95 | +1.567% | 1 | 1,805 | +46.279% |
| 2026-04-20 | 36.38 | 36.38 | 36.38 | 36.38 | -13.381% | 8 | 1,805 | +48.571% |
| 2026-04-07 | 42.04 | 42.04 | 42.00 | 42.00 | -3.448% | 2 | 1,805 | +28.690% |
| 2026-03-30 | 43.50 | 43.50 | 43.50 | 43.50 | -1.181% | 1 | 1,805 | +24.253% |
| 2026-03-27 | 44.00 | 44.03 | 44.00 | 44.02 | -0.900% | 7 | 1,805 | +22.785% |
| 2026-03-26 | 43.52 | 44.42 | 43.52 | 44.42 | +5.086% | 6 | 1,802 | +21.679% |
| 2026-03-25 | 42.19 | 42.27 | 42.19 | 42.27 | -4.539% | 2 | 1,802 | +27.868% |
| 2026-03-23 | 44.28 | 44.28 | 44.28 | 44.28 | +2.382% | 1 | 1,804 | +22.064% |
| 2026-03-20 | 43.00 | 43.25 | 43.00 | 43.25 | +0.886% | 2 | 1,804 | +24.971% |
| 2026-03-19 | 44.58 | 44.58 | 42.87 | 42.87 | +7.255% | 11 | 1,803 | +26.079% |
| 2026-03-18 | 40.00 | 40.17 | 39.97 | 39.97 | +3.015% | 12 | 1,793 | +35.226% |
| 2026-03-13 | 37.62 | 39.00 | 37.62 | 38.80 | -0.894% | 33 | 1,793 | +39.304% |
| 2026-03-12 | 39.15 | 39.15 | 39.15 | 39.15 | +5.526% | 6 | 1,803 | +38.059% |
| 2026-03-11 | 37.10 | 37.10 | 37.10 | 37.10 | +1.923% | 12 | 1,816 | +45.687% |
| 2026-03-10 | 35.55 | 36.40 | 35.55 | 36.40 | -3.780% | 3 | 1,816 | +48.489% |
| 2026-03-06 | 37.67 | 37.83 | 37.60 | 37.83 | -1.587% | 10 | 1,824 | +42.876% |
| 2026-03-04 | 38.27 | 38.90 | 38.27 | 38.44 | -2.684% | 3 | 1,825 | +40.609% |
| 2026-03-03 | 39.50 | 39.50 | 39.50 | 39.50 | +7.983% | 4 | 1,827 | +36.835% |
| 2026-03-02 | 36.97 | 36.99 | 36.30 | 36.58 | +2.379% | 27 | 1,827 | +47.758% |
| 2026-02-27 | 35.00 | 35.74 | 34.55 | 35.73 | -4.465% | 45 | 1,817 | +51.273% |
| 2026-02-26 | 36.48 | 37.41 | 36.48 | 37.40 | -3.084% | 54 | 1,830 | +44.519% |
| 2026-02-24 | 37.57 | 38.59 | 37.57 | 38.59 | +1.153% | 50 | 1,829 | +40.062% |
| 2026-02-23 | 38.00 | 38.15 | 38.00 | 38.15 | -0.392% | 182 | 1,839 | +41.678% |
| 2026-02-20 | 38.30 | 38.30 | 38.30 | 38.30 | -3.136% | 1 | 1,678 | +41.123% |
| 2026-02-19 | 38.75 | 39.54 | 38.75 | 39.54 | -5.180% | 11 | 1,678 | +36.697% |
| 2026-02-17 | 40.25 | 41.70 | 40.25 | 41.70 | +13.562% | 11 | 1,672 | +29.616% |
| 2026-02-12 | 36.72 | 36.72 | 36.72 | 36.72 | -4.100% | 5 | 1,683 | +47.195% |
| 2026-02-10 | 38.29 | 38.29 | 38.29 | 38.29 | +0.236% | 1 | 1,680 | +41.160% |
| 2026-02-09 | 38.20 | 38.20 | 38.20 | 38.20 | -8.459% | 2 | 1,681 | +41.492% |
| 2026-02-05 | 41.91 | 42.05 | 40.83 | 41.73 | +17.417% | 37 | 1,681 | +29.523% |
| 2026-02-04 | 34.27 | 35.54 | 34.27 | 35.54 | +0.680% | 20 | 1,650 | +52.082% |
| 2026-02-03 | 34.00 | 35.50 | 34.00 | 35.30 | -8.312% | 5 | 1,646 | +53.116% |
| 2026-02-02 | 38.40 | 41.00 | 37.60 | 38.50 | +1.987% | 900 | 1,646 | +40.390% |
| 2026-01-30 | 32.86 | 41.13 | 31.50 | 37.75 | +30.849% | 159 | 868 | +43.179% |
| 2026-01-29 | 26.50 | 30.12 | 26.50 | 28.85 | +1.335% | 67 | 879 | +87.348% |
| 2026-01-28 | 28.50 | 29.55 | 27.00 | 28.47 | +0.779% | 598 | 838 | +89.849% |
| 2026-01-27 | 28.50 | 30.10 | 28.00 | 28.25 | -4.237% | 66 | 283 | +91.327% |
| 2026-01-26 | 27.30 | 29.63 | 27.10 | 29.50 | +2.076% | 296 | 257 | +83.220% |
| 2026-01-23 | 29.90 | 29.90 | 28.36 | 28.90 | -7.844% | 8 | 23 | +87.024% |
| 2026-01-22 | 31.36 | 31.36 | 31.36 | 31.36 | -3.508% | 1 | 18 | +72.353% |
| 2026-01-20 | 32.00 | 32.50 | 32.00 | 32.50 | -4.971% | 2 | 17 | +66.308% |
| 2026-01-16 | 34.20 | 34.20 | 34.20 | 34.20 | -2.841% | 1 | 14 | +58.041% |
| 2026-01-13 | 35.20 | 35.20 | 35.20 | 35.20 | -2.168% | 1 | 14 | +53.551% |
| 2026-01-12 | 36.04 | 36.04 | 35.98 | 35.98 | -10.050% | 12 | 13 | +50.222% |
| 2025-12-30 | 40.00 | 40.00 | 40.00 | 40.00 | 0.000% | 1 | 1 | +35.125% |