SLV280121P00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | -5.335% | 2 | 1,898 | 0.000% |
| 2026-10-30 | 21.7500 | 21.9300 | 21.7500 | 21.9300 | +14.219% | 2 | 1,897 | -5.335% |
| 2026-10-29 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +3.504% | 1 | 1,896 | +8.125% |
| 2026-10-28 | 18.5500 | 18.5500 | 18.4000 | 18.5500 | +0.542% | 5 | 1,896 | +11.914% |
| 2026-10-27 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +3.073% | 3 | 1,896 | +12.520% |
| 2026-10-22 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +11.526% | 1 | 1,896 | +15.978% |
| 2026-10-21 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -2.194% | 1 | 1,897 | +29.346% |
| 2026-10-15 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | -4.980% | 10 | 1,887 | +26.508% |
| 2026-10-14 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | +14.980% | 2 | 1,888 | +20.208% |
| 2026-10-13 | 15.0200 | 15.0200 | 15.0200 | 15.0200 | +4.669% | 1 | 1,889 | +38.216% |
| 2026-10-12 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +1.056% | 1 | 1,888 | +44.669% |
| 2026-10-09 | 14.2900 | 14.2900 | 14.2000 | 14.2000 | -3.729% | 4 | 1,885 | +46.197% |
| 2026-10-07 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +4.093% | 10 | 1,875 | +40.746% |
| 2026-10-06 | 14.2500 | 14.2500 | 14.1000 | 14.1700 | -3.144% | 5 | 1,870 | +46.507% |
| 2026-10-01 | 14.4100 | 14.6300 | 14.4100 | 14.6300 | -1.415% | 3 | 1,867 | +41.900% |
| 2026-09-29 | 14.7500 | 14.8400 | 14.7500 | 14.8400 | +7.536% | 2 | 1,868 | +39.892% |
| 2026-09-25 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -0.576% | 10 | 1,888 | +50.435% |
| 2026-09-24 | 14.1200 | 14.1200 | 13.8800 | 13.8800 | +1.314% | 36 | 1,861 | +49.568% |
| 2026-09-23 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -1.154% | 1 | 1,860 | +51.533% |
| 2026-09-17 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -6.541% | 5 | 1,860 | +49.784% |
| 2026-09-10 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +11.086% | 2 | 1,862 | +39.987% |
| 2026-09-09 | 13.2800 | 13.5700 | 13.2800 | 13.3500 | -8.310% | 18 | 1,858 | +55.506% |
| 2026-09-01 | 14.5600 | 14.5600 | 14.5600 | 14.5600 | +4.748% | 1 | 1,862 | +42.582% |
| 2026-08-31 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -0.215% | 5 | 1,862 | +49.353% |
| 2026-08-28 | 13.7800 | 13.9300 | 13.7800 | 13.9300 | +3.955% | 5 | 1,861 | +49.031% |
| 2026-08-27 | 13.5000 | 13.5000 | 13.4000 | 13.4000 | +2.682% | 50 | 1,861 | +54.925% |
| 2026-08-25 | 13.4700 | 13.4700 | 13.0500 | 13.0500 | +0.772% | 4 | 1,864 | +59.080% |
| 2026-08-21 | 13.0000 | 13.0000 | 12.8500 | 12.9500 | -3.214% | 3 | 1,864 | +60.309% |
| 2026-08-20 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -5.241% | 1 | 1,864 | +55.157% |
| 2026-08-17 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | -2.080% | 1 | 1,863 | +47.025% |
| 2026-08-12 | 14.4700 | 14.4700 | 14.4200 | 14.4200 | -0.893% | 2 | 1,866 | +43.967% |
| 2026-08-10 | 14.6000 | 14.7800 | 14.5300 | 14.5500 | -3.386% | 16 | 1,867 | +42.680% |
| 2026-08-07 | 15.1000 | 15.1000 | 15.0100 | 15.0600 | -10.090% | 4 | 1,867 | +37.849% |
| 2026-08-04 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -5.260% | 2 | 1,868 | +23.940% |
| 2026-07-27 | 17.4300 | 17.7000 | 17.4200 | 17.6800 | -3.651% | 10 | 1,870 | +17.421% |
| 2026-07-23 | 18.1300 | 18.3500 | 18.1300 | 18.3500 | +4.917% | 3 | 1,871 | +13.134% |
| 2026-07-21 | 17.4000 | 17.5400 | 17.3500 | 17.4900 | -6.320% | 30 | 1,878 | +18.696% |
| 2026-07-20 | 18.5800 | 18.6700 | 18.5800 | 18.6700 | -1.530% | 4 | 1,878 | +11.194% |
| 2026-07-17 | 18.9600 | 18.9600 | 18.9600 | 18.9600 | +9.722% | 2 | 1,878 | +9.494% |
| 2026-07-14 | 17.4000 | 17.5300 | 17.2100 | 17.2800 | -2.921% | 22 | 1,887 | +20.139% |
| 2026-07-13 | 17.9000 | 17.9000 | 17.8000 | 17.8000 | +7.683% | 2 | 1,887 | +16.629% |
| 2026-07-07 | 16.1400 | 16.7000 | 16.1400 | 16.5300 | -0.422% | 92 | 1,888 | +25.590% |
| 2026-07-02 | 16.6200 | 16.6200 | 16.5100 | 16.6000 | -1.717% | 4 | 1,890 | +25.060% |
| 2026-07-01 | 17.0700 | 17.0700 | 16.8900 | 16.8900 | -0.647% | 2 | 1,890 | +22.913% |
| 2026-06-30 | 17.2000 | 17.4000 | 16.9800 | 17.0000 | -4.548% | 22 | 1,885 | +22.118% |
| 2026-06-29 | 17.5000 | 18.7500 | 17.5000 | 17.8100 | +2.063% | 31 | 1,873 | +16.564% |
| 2026-06-26 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -7.032% | 1 | 1,874 | +18.968% |
| 2026-06-24 | 17.0000 | 19.0100 | 16.9600 | 18.7700 | +19.175% | 25 | 1,873 | +10.602% |
| 2026-06-23 | 15.7000 | 15.8400 | 15.6500 | 15.7500 | +15.979% | 4 | 1,873 | +31.810% |
| 2026-06-17 | 13.5700 | 13.5800 | 13.5700 | 13.5800 | +7.778% | 5 | 1,873 | +52.872% |
| 2026-06-15 | 12.0000 | 12.7000 | 12.0000 | 12.6000 | -13.699% | 12 | 1,863 | +64.762% |
| 2026-06-10 | 14.9600 | 15.0500 | 14.6000 | 14.6000 | +0.344% | 11 | 1,863 | +42.192% |
| 2026-06-09 | 13.4800 | 15.0000 | 13.1200 | 14.5500 | +7.858% | 430 | 1,664 | +42.680% |
| 2026-06-08 | 13.5000 | 13.9500 | 12.9900 | 13.4900 | -3.643% | 907 | 1,398 | +53.892% |
| 2026-06-05 | 13.6000 | 14.0000 | 12.5000 | 14.0000 | +14.286% | 222 | 1,301 | +48.286% |
| 2026-06-04 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +1.660% | 2 | 1,300 | +69.469% |
| 2026-06-02 | 11.7200 | 12.5500 | 11.7200 | 12.0500 | -1.633% | 72 | 1,276 | +72.282% |
| 2026-06-01 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +3.376% | 1 | 1,276 | +69.469% |
| 2026-05-29 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -2.948% | 1 | 1,276 | +75.190% |
| 2026-05-28 | 12.8700 | 12.8700 | 12.2100 | 12.2100 | -2.320% | 61 | 1,279 | +70.025% |
| 2026-05-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.201% | 2 | 1,277 | +66.080% |
| 2026-05-19 | 13.9800 | 14.0500 | 13.4700 | 13.4700 | +2.824% | 4 | 1,277 | +54.120% |
| 2026-05-18 | 12.9500 | 13.1000 | 12.8400 | 13.1000 | +14.410% | 4 | 1,279 | +58.473% |
| 2026-05-14 | 11.5000 | 11.5000 | 11.4500 | 11.4500 | +10.202% | 2 | 1,279 | +81.310% |
| 2026-05-12 | 11.4000 | 11.4000 | 10.3900 | 10.3900 | -3.528% | 4 | 1,278 | +99.808% |
| 2026-05-11 | 11.3800 | 11.3800 | 10.7700 | 10.7700 | -4.690% | 7 | 1,273 | +92.758% |
| 2026-05-08 | 11.2900 | 11.3500 | 11.2000 | 11.3000 | -1.310% | 53 | 1,273 | +83.717% |
| 2026-05-07 | 10.9000 | 11.6500 | 10.7900 | 11.4500 | -9.127% | 92 | 1,278 | +81.310% |
| 2026-04-30 | 13.2700 | 13.2700 | 12.6000 | 12.6000 | -6.667% | 11 | 1,277 | +64.762% |
| 2026-04-29 | 13.3500 | 13.5000 | 13.3500 | 13.5000 | +5.717% | 2 | 1,280 | +53.778% |
| 2026-04-27 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +5.537% | 1 | 1,278 | +62.569% |
| 2026-04-22 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +0.666% | 2 | 1,278 | +71.570% |
| 2026-04-21 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +2.647% | 1 | 1,278 | +72.712% |
| 2026-04-17 | 11.6000 | 11.7600 | 11.6000 | 11.7100 | -6.320% | 24 | 1,278 | +77.284% |
| 2026-04-16 | 12.3500 | 12.6000 | 11.9300 | 12.5000 | +0.402% | 263 | 1,279 | +66.080% |
| 2026-04-15 | 12.4500 | 12.5700 | 12.4500 | 12.4500 | -6.532% | 7 | 1,272 | +66.747% |
| 2026-04-13 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -5.532% | 1 | 1,271 | +55.856% |
| 2026-04-09 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -8.143% | 1 | 1,271 | +47.234% |
| 2026-04-08 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -0.968% | 1 | 1,272 | +35.244% |
| 2026-04-07 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +0.324% | 1 | 1,273 | +33.935% |
| 2026-04-02 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -5.793% | 600 | 896 | +34.369% |
| 2026-03-27 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -6.977% | 1 | 896 | +26.585% |
| 2026-03-26 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +4.012% | 10 | 897 | +17.754% |
| 2026-03-25 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -3.638% | 1 | 887 | +22.478% |
| 2026-03-24 | 17.6900 | 17.6900 | 17.5900 | 17.5900 | +3.960% | 2 | 887 | +18.022% |
| 2026-03-23 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | -0.646% | 1 | 887 | +22.695% |
| 2026-03-20 | 16.8000 | 17.2600 | 16.8000 | 17.0300 | +10.227% | 35 | 886 | +21.903% |
| 2026-03-19 | 16.5000 | 16.6100 | 15.4500 | 15.4500 | +9.574% | 5 | 907 | +34.369% |
| 2026-03-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +9.302% | 8 | 906 | +47.234% |
| 2026-03-12 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -0.769% | 2 | 906 | +60.930% |
| 2026-03-11 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.586% | 9 | 1,141 | +59.692% |
| 2026-03-10 | 12.3000 | 12.5500 | 12.3000 | 12.5500 | -9.712% | 5 | 1,143 | +65.418% |
| 2026-03-05 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +1.460% | 1 | 1,172 | +49.353% |
| 2026-03-04 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -2.282% | 2 | 1,172 | +51.533% |
| 2026-03-03 | 14.5700 | 14.5700 | 14.0200 | 14.0200 | +7.433% | 4 | 1,172 | +48.074% |
| 2026-03-02 | 13.0000 | 13.0500 | 12.7200 | 13.0500 | +7.851% | 364 | 1,174 | +59.080% |
| 2026-02-27 | 12.1400 | 12.1600 | 12.1000 | 12.1000 | -5.469% | 4 | 1,030 | +71.570% |
| 2026-02-26 | 12.8800 | 13.1200 | 12.8000 | 12.8000 | +0.392% | 6 | 1,030 | +62.188% |
| 2026-02-25 | 12.7000 | 12.7500 | 12.6600 | 12.7500 | -3.991% | 21 | 1,031 | +62.824% |
| 2026-02-24 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | -5.143% | 1 | 1,031 | +56.325% |
| 2026-02-23 | 13.0000 | 14.0000 | 13.0000 | 14.0000 | +7.692% | 72 | 1,032 | +48.286% |
| 2026-02-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -0.459% | 1 | 975 | +59.692% |
| 2026-02-19 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -6.781% | 1 | 974 | +58.959% |
| 2026-02-17 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +0.430% | 1 | 974 | +48.180% |
| 2026-02-12 | 14.0000 | 14.0000 | 13.9500 | 13.9500 | +11.600% | 3 | 973 | +48.817% |
| 2026-02-11 | 12.6800 | 12.6800 | 12.5000 | 12.5000 | -7.407% | 10 | 973 | +66.080% |
| 2026-02-10 | 13.4300 | 13.5000 | 13.4300 | 13.5000 | -0.369% | 2 | 973 | +53.778% |
| 2026-02-09 | 13.7100 | 14.1100 | 13.5500 | 13.5500 | -9.243% | 17 | 973 | +53.210% |
| 2026-02-06 | 14.2300 | 15.2500 | 14.2300 | 14.9300 | -3.677% | 15 | 980 | +39.049% |
| 2026-02-05 | 15.0300 | 16.1400 | 13.6500 | 15.5000 | +22.047% | 750 | 971 | +33.935% |
| 2026-02-04 | 11.9000 | 13.3000 | 11.9000 | 12.7000 | +0.395% | 46 | 498 | +63.465% |
| 2026-02-03 | 13.0000 | 13.0000 | 12.6500 | 12.6500 | +10.000% | 6 | 464 | +64.111% |
| 2026-02-02 | 13.8400 | 14.3000 | 11.5000 | 11.5000 | -15.254% | 123 | 464 | +80.522% |
| 2026-01-30 | 10.1000 | 15.0000 | 10.1000 | 13.5700 | +39.897% | 82 | 408 | +52.985% |
| 2026-01-29 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | 0.000% | 2 | 415 | +114.021% |
| 2026-01-28 | 8.4500 | 9.7000 | 8.4500 | 9.7000 | +7.182% | 23 | 415 | +114.021% |
| 2026-01-27 | 9.5000 | 10.1200 | 9.0500 | 9.0500 | -1.523% | 7 | 413 | +129.392% |
| 2026-01-26 | 8.2500 | 9.1900 | 8.2500 | 9.1900 | +3.258% | 7 | 410 | +125.898% |
| 2026-01-23 | 8.8000 | 8.9500 | 8.8000 | 8.9000 | -10.282% | 4 | 411 | +133.258% |
| 2026-01-22 | 10.1300 | 10.1300 | 9.9200 | 9.9200 | -6.149% | 2 | 412 | +109.274% |
| 2026-01-21 | 10.4500 | 10.8300 | 10.4500 | 10.5700 | +1.245% | 8 | 412 | +96.405% |
| 2026-01-20 | 10.4000 | 10.5000 | 10.4000 | 10.4400 | -10.769% | 54 | 408 | +98.851% |
| 2026-01-16 | 11.3500 | 11.8300 | 11.3500 | 11.7000 | +6.364% | 109 | 423 | +77.436% |
| 2026-01-15 | 13.0000 | 13.0000 | 11.0000 | 11.0000 | +2.326% | 6 | 423 | +88.727% |
| 2026-01-14 | 10.8900 | 10.8900 | 10.7500 | 10.7500 | -8.511% | 2 | 424 | +93.116% |
| 2026-01-13 | 11.3400 | 11.7500 | 11.1800 | 11.7500 | +1.820% | 17 | 424 | +76.681% |
| 2026-01-12 | 12.0000 | 12.7000 | 11.5200 | 11.5400 | -6.860% | 57 | 422 | +79.896% |
| 2026-01-09 | 12.8000 | 13.1100 | 12.3900 | 12.3900 | -11.752% | 48 | 378 | +67.554% |
| 2026-01-08 | 13.8900 | 14.0400 | 13.6300 | 14.0400 | +6.283% | 4 | 368 | +47.863% |
| 2026-01-07 | 14.5500 | 14.5500 | 13.2100 | 13.2100 | +2.324% | 6 | 365 | +57.154% |
| 2026-01-06 | 15.2500 | 15.2500 | 12.4500 | 12.9100 | -4.723% | 62 | 359 | +60.806% |
| 2026-01-05 | 13.6400 | 13.6400 | 13.0800 | 13.5500 | -6.098% | 35 | 326 | +53.210% |
| 2026-01-02 | 14.6400 | 15.8000 | 14.2500 | 14.4300 | -4.437% | 49 | 328 | +43.867% |
| 2025-12-31 | 14.0000 | 15.1000 | 14.0000 | 15.1000 | +9.579% | 7 | 318 | +37.483% |
| 2025-12-30 | 13.5200 | 13.8400 | 13.1000 | 13.7800 | -4.703% | 5 | 318 | +50.653% |
| 2025-12-29 | 15.0700 | 15.6000 | 14.3700 | 14.4600 | +7.111% | 256 | 317 | +43.568% |
| 2025-12-26 | 13.4000 | 13.5000 | 13.4000 | 13.5000 | -4.459% | 21 | 317 | +53.778% |
| 2025-12-24 | 14.4500 | 14.4500 | 14.1300 | 14.1300 | +0.071% | 6 | 293 | +46.921% |
| 2025-12-23 | 14.4500 | 14.4500 | 14.1200 | 14.1200 | -1.944% | 183 | 293 | +47.025% |
| 2025-12-22 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -5.076% | 1 | 114 | +44.167% |
| 2025-12-18 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | -15.487% | 1 | 114 | +36.849% |
| 2025-12-10 | 18.0000 | 18.0000 | 17.9500 | 17.9500 | -22.462% | 203 | 113 | +15.655% |
| 2025-10-23 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | 0.000% | 5 | 5 | -10.324% |