SLV280616C00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 18.85 | 18.85 | 18.85 | 18.85 | +7.530% | 1 | 5,779 | 0.000% |
| 2026-10-30 | 18.85 | 18.85 | 17.53 | 17.53 | -12.130% | 9 | 5,785 | +7.530% |
| 2026-10-29 | 19.67 | 19.95 | 19.67 | 19.95 | -6.776% | 11 | 5,785 | -5.514% |
| 2026-10-26 | 21.40 | 21.40 | 21.40 | 21.40 | -10.460% | 3 | 5,785 | -11.916% |
| 2026-10-15 | 23.90 | 23.90 | 23.90 | 23.90 | -3.239% | 3 | 5,785 | -21.130% |
| 2026-10-14 | 24.70 | 24.70 | 24.70 | 24.70 | -3.891% | 1 | 5,785 | -23.684% |
| 2026-10-13 | 25.70 | 25.70 | 25.70 | 25.70 | -3.673% | 1 | 5,785 | -26.654% |
| 2026-10-12 | 26.68 | 26.68 | 26.68 | 26.68 | +5.039% | 1 | 5,785 | -29.348% |
| 2026-10-08 | 25.40 | 25.40 | 25.40 | 25.40 | -6.273% | 1 | 5,785 | -25.787% |
| 2026-10-05 | 27.10 | 27.10 | 27.10 | 27.10 | +2.072% | 1 | 5,785 | -30.443% |
| 2026-10-02 | 26.55 | 26.55 | 26.55 | 26.55 | -4.324% | 1 | 5,785 | -29.002% |
| 2026-09-29 | 27.75 | 27.75 | 27.75 | 27.75 | -9.314% | 1 | 5,785 | -32.072% |
| 2026-09-23 | 30.60 | 30.60 | 30.60 | 30.60 | -7.413% | 1 | 5,785 | -38.399% |
| 2026-09-22 | 31.70 | 33.05 | 31.70 | 33.05 | +12.415% | 6 | 5,785 | -42.965% |
| 2026-09-16 | 29.40 | 29.40 | 29.40 | 29.40 | -0.943% | 1 | 5,785 | -35.884% |
| 2026-09-15 | 29.80 | 29.80 | 29.68 | 29.68 | -1.884% | 21 | 5,786 | -36.489% |
| 2026-09-10 | 30.63 | 30.85 | 30.25 | 30.25 | -9.863% | 13 | 5,778 | -37.686% |
| 2026-09-09 | 33.72 | 33.82 | 33.56 | 33.56 | +4.191% | 32 | 5,762 | -43.832% |
| 2026-09-04 | 32.26 | 32.26 | 32.21 | 32.21 | -2.542% | 28 | 5,749 | -41.478% |
| 2026-09-03 | 32.26 | 33.05 | 32.25 | 33.05 | +5.591% | 99 | 5,714 | -42.965% |
| 2026-09-02 | 31.27 | 31.33 | 31.18 | 31.30 | +2.994% | 578 | 5,138 | -39.776% |
| 2026-09-01 | 31.15 | 31.49 | 30.32 | 30.39 | -6.233% | 2,722 | 2,535 | -37.973% |
| 2026-08-31 | 32.51 | 32.51 | 32.08 | 32.41 | -7.188% | 655 | 1,887 | -41.839% |
| 2026-08-28 | 34.92 | 34.92 | 34.92 | 34.92 | +2.255% | 1 | 1,887 | -46.019% |
| 2026-08-26 | 34.15 | 34.15 | 34.15 | 34.15 | +2.923% | 5 | 1,892 | -44.802% |
| 2026-08-20 | 33.10 | 33.18 | 32.86 | 33.18 | +3.980% | 10 | 1,882 | -43.189% |
| 2026-08-19 | 32.01 | 32.01 | 31.85 | 31.91 | +6.722% | 10 | 1,873 | -40.928% |
| 2026-08-18 | 30.40 | 30.40 | 29.89 | 29.90 | -6.563% | 13 | 1,867 | -36.957% |
| 2026-08-17 | 32.35 | 32.35 | 32.00 | 32.00 | 0.000% | 4 | 1,863 | -41.094% |
| 2026-08-12 | 31.99 | 32.04 | 31.99 | 32.00 | +4.065% | 4 | 1,866 | -41.094% |
| 2026-08-11 | 30.90 | 30.90 | 30.75 | 30.75 | -2.690% | 2 | 1,868 | -38.699% |
| 2026-08-10 | 31.51 | 31.60 | 31.23 | 31.60 | +1.935% | 10 | 1,865 | -40.348% |
| 2026-08-07 | 31.00 | 31.00 | 31.00 | 31.00 | +5.622% | 10 | 1,855 | -39.194% |
| 2026-08-05 | 30.00 | 30.00 | 29.35 | 29.35 | +19.212% | 5 | 1,853 | -35.775% |
| 2026-08-03 | 24.70 | 24.70 | 24.30 | 24.62 | +0.490% | 24 | 1,844 | -23.436% |
| 2026-07-29 | 24.75 | 24.75 | 24.19 | 24.50 | -4.891% | 30 | 1,841 | -23.061% |
| 2026-07-24 | 25.68 | 25.76 | 25.67 | 25.76 | -6.835% | 5 | 1,836 | -26.825% |
| 2026-07-22 | 27.65 | 27.65 | 27.65 | 27.65 | +6.963% | 1 | 1,836 | -31.826% |
| 2026-07-21 | 25.88 | 25.88 | 25.85 | 25.85 | +6.379% | 2 | 1,836 | -27.079% |
| 2026-07-20 | 24.25 | 24.30 | 24.25 | 24.30 | +1.930% | 2 | 1,836 | -22.428% |
| 2026-07-17 | 23.10 | 23.84 | 23.10 | 23.84 | +1.447% | 6 | 1,832 | -20.931% |
| 2026-07-16 | 23.57 | 24.24 | 23.50 | 23.50 | -7.735% | 17 | 1,825 | -19.787% |
| 2026-07-15 | 25.40 | 25.47 | 25.38 | 25.47 | -1.279% | 5 | 1,820 | -25.991% |
| 2026-07-14 | 26.43 | 26.56 | 25.70 | 25.80 | +3.823% | 35 | 1,811 | -26.938% |
| 2026-07-08 | 26.50 | 26.50 | 24.85 | 24.85 | -9.538% | 2 | 1,811 | -24.145% |
| 2026-07-07 | 27.00 | 27.47 | 27.00 | 27.47 | -3.275% | 2 | 1,810 | -31.380% |
| 2026-07-02 | 28.40 | 28.40 | 28.40 | 28.40 | +7.089% | 1 | 1,810 | -33.627% |
| 2026-06-30 | 26.52 | 26.52 | 26.52 | 26.52 | +0.341% | 4 | 1,810 | -28.922% |
| 2026-06-26 | 26.45 | 26.89 | 26.40 | 26.43 | +2.283% | 27 | 1,801 | -28.680% |
| 2026-06-25 | 25.84 | 25.84 | 25.84 | 25.84 | -1.487% | 1 | 1,800 | -27.051% |
| 2026-06-24 | 26.60 | 26.90 | 26.23 | 26.23 | -8.287% | 13 | 1,799 | -28.136% |
| 2026-06-23 | 28.60 | 28.60 | 28.60 | 28.60 | -13.017% | 4 | 1,795 | -34.091% |
| 2026-06-18 | 32.88 | 32.88 | 32.88 | 32.88 | -9.171% | 4 | 1,795 | -42.670% |
| 2026-06-17 | 36.20 | 36.20 | 36.20 | 36.20 | +16.399% | 1 | 1,795 | -47.928% |
| 2026-06-11 | 30.90 | 31.15 | 30.60 | 31.10 | -0.161% | 14 | 1,791 | -39.389% |
| 2026-06-10 | 31.15 | 31.15 | 31.15 | 31.15 | -4.448% | 2 | 1,790 | -39.486% |
| 2026-06-09 | 32.60 | 32.60 | 32.60 | 32.60 | -17.677% | 1 | 1,789 | -42.178% |
| 2026-06-01 | 39.60 | 39.60 | 39.60 | 39.60 | -8.121% | 1 | 1,789 | -52.399% |
| 2026-05-29 | 41.00 | 43.10 | 41.00 | 43.10 | -11.771% | 2 | 1,788 | -56.265% |
| 2026-05-14 | 48.63 | 48.85 | 48.63 | 48.85 | -7.323% | 2 | 1,788 | -61.412% |
| 2026-05-13 | 52.21 | 52.71 | 52.21 | 52.71 | +6.377% | 2 | 1,788 | -64.238% |
| 2026-05-11 | 49.15 | 49.55 | 49.15 | 49.55 | +4.690% | 10 | 1,788 | -61.958% |
| 2026-04-17 | 47.33 | 47.33 | 47.33 | 47.33 | +14.103% | 15 | 1,788 | -60.173% |
| 2026-04-09 | 41.48 | 41.48 | 41.48 | 41.48 | +18.278% | 1 | 1,773 | -54.556% |
| 2026-03-26 | 35.22 | 35.22 | 35.07 | 35.07 | -5.062% | 2 | 1,773 | -46.250% |
| 2026-03-24 | 35.40 | 37.33 | 35.40 | 36.94 | +0.599% | 14 | 1,773 | -48.971% |
| 2026-03-23 | 37.73 | 37.73 | 35.19 | 36.72 | +4.914% | 18 | 1,773 | -48.666% |
| 2026-03-20 | 38.12 | 38.12 | 35.00 | 35.00 | -7.162% | 9 | 1,769 | -46.143% |
| 2026-03-19 | 35.00 | 37.70 | 35.00 | 37.70 | -9.592% | 3,530 | 1,766 | -50.000% |
| 2026-03-18 | 41.70 | 41.70 | 41.70 | 41.70 | -9.505% | 3 | 17 | -54.796% |
| 2026-03-13 | 46.10 | 46.10 | 46.08 | 46.08 | -12.810% | 3 | 20 | -59.093% |
| 2026-03-10 | 52.85 | 52.85 | 52.85 | 52.85 | +8.477% | 17 | 17 | -64.333% |
| 2026-03-06 | 48.72 | 48.72 | 48.72 | 48.72 | -6.934% | 17 | 17 | -61.310% |
| 2026-03-02 | 52.13 | 52.35 | 52.13 | 52.35 | -0.946% | 2 | 7 | -63.992% |
| 2026-02-24 | 52.20 | 52.85 | 52.20 | 52.85 | +2.264% | 2 | 6 | -64.333% |
| 2026-02-23 | 51.68 | 51.68 | 51.68 | 51.68 | 0.000% | 6 | 6 | -63.526% |