SLV281215C00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 19.50 | 19.60 | 19.30 | 19.40 | +4.021% | 10 | 2,148 | 0.000% |
| 2026-10-30 | 18.80 | 18.80 | 18.45 | 18.65 | -9.685% | 125 | 2,026 | +4.021% |
| 2026-10-29 | 20.65 | 20.65 | 20.65 | 20.65 | -8.222% | 1 | 2,025 | -6.053% |
| 2026-10-28 | 22.15 | 22.60 | 22.15 | 22.50 | +1.124% | 6 | 2,043 | -13.778% |
| 2026-10-27 | 22.25 | 22.25 | 22.25 | 22.25 | +1.459% | 1 | 2,042 | -12.809% |
| 2026-10-26 | 21.92 | 21.93 | 21.92 | 21.93 | -1.879% | 2 | 2,043 | -11.537% |
| 2026-10-23 | 22.35 | 22.35 | 22.35 | 22.35 | -10.241% | 18 | 2,025 | -13.199% |
| 2026-10-20 | 24.90 | 24.90 | 24.90 | 24.90 | +3.491% | 4 | 2,021 | -22.088% |
| 2026-10-19 | 24.76 | 24.90 | 24.06 | 24.06 | -1.796% | 16 | 2,028 | -19.368% |
| 2026-10-15 | 24.50 | 24.50 | 24.50 | 24.50 | +4.478% | 1 | 2,029 | -20.816% |
| 2026-10-14 | 24.20 | 24.20 | 23.45 | 23.45 | -16.250% | 52 | 1,985 | -17.271% |
| 2026-10-09 | 28.00 | 28.00 | 28.00 | 28.00 | +7.280% | 1 | 1,984 | -30.714% |
| 2026-10-08 | 26.15 | 26.15 | 26.10 | 26.10 | -2.612% | 2 | 1,984 | -25.670% |
| 2026-10-07 | 26.95 | 26.95 | 26.80 | 26.80 | -3.943% | 2 | 1,983 | -27.612% |
| 2026-10-06 | 27.90 | 27.90 | 27.90 | 27.90 | -0.357% | 1 | 1,982 | -30.466% |
| 2026-10-05 | 28.00 | 28.05 | 27.95 | 28.00 | +0.901% | 10 | 1,972 | -30.714% |
| 2026-10-02 | 28.28 | 28.28 | 27.34 | 27.75 | -1.070% | 3 | 1,970 | -30.090% |
| 2026-10-01 | 28.10 | 28.10 | 27.80 | 28.05 | +2.372% | 9 | 1,970 | -30.838% |
| 2026-09-30 | 28.12 | 28.15 | 27.40 | 27.40 | -1.792% | 6 | 1,973 | -29.197% |
| 2026-09-29 | 28.70 | 28.70 | 27.90 | 27.90 | -1.204% | 12 | 1,962 | -30.466% |
| 2026-09-28 | 28.90 | 29.12 | 28.24 | 28.24 | -10.064% | 18 | 1,949 | -31.303% |
| 2026-09-23 | 31.50 | 31.50 | 31.40 | 31.40 | -6.963% | 2 | 1,955 | -38.217% |
| 2026-09-22 | 33.10 | 33.90 | 33.05 | 33.75 | +2.584% | 8 | 1,958 | -42.519% |
| 2026-09-21 | 32.90 | 32.95 | 32.85 | 32.90 | -1.053% | 4 | 1,958 | -41.033% |
| 2026-09-18 | 33.13 | 33.25 | 33.13 | 33.25 | +3.229% | 2 | 1,967 | -41.654% |
| 2026-09-17 | 32.70 | 32.70 | 32.21 | 32.21 | +4.239% | 11 | 1,959 | -39.770% |
| 2026-09-15 | 30.70 | 30.90 | 30.39 | 30.90 | 0.000% | 28 | 1,964 | -37.217% |
| 2026-09-14 | 30.25 | 30.90 | 30.18 | 30.90 | -3.135% | 7 | 1,964 | -37.217% |
| 2026-09-11 | 32.04 | 32.04 | 31.90 | 31.90 | +3.069% | 6 | 2,062 | -39.185% |
| 2026-09-10 | 31.32 | 31.65 | 30.95 | 30.95 | -9.819% | 115 | 1,971 | -37.318% |
| 2026-09-09 | 34.69 | 34.78 | 34.32 | 34.32 | +4.380% | 69 | 1,956 | -43.473% |
| 2026-09-04 | 32.55 | 32.90 | 32.55 | 32.88 | -2.143% | 43 | 1,941 | -40.998% |
| 2026-09-03 | 32.88 | 33.77 | 32.88 | 33.60 | +4.348% | 29 | 1,923 | -42.262% |
| 2026-09-02 | 32.10 | 32.20 | 32.07 | 32.20 | +1.899% | 3 | 2,222 | -39.752% |
| 2026-09-01 | 32.00 | 32.20 | 31.60 | 31.60 | -4.300% | 819 | 1,563 | -38.608% |
| 2026-08-31 | 33.15 | 33.55 | 32.85 | 33.02 | -1.872% | 214 | 1,554 | -41.248% |
| 2026-08-28 | 35.85 | 35.85 | 33.65 | 33.65 | -6.137% | 4 | 1,552 | -42.348% |
| 2026-08-27 | 34.70 | 35.85 | 34.70 | 35.85 | +3.613% | 7 | 1,550 | -45.886% |
| 2026-08-26 | 34.60 | 34.60 | 34.60 | 34.60 | -1.199% | 1 | 1,549 | -43.931% |
| 2026-08-25 | 34.60 | 35.15 | 34.60 | 35.02 | -0.511% | 4 | 1,549 | -44.603% |
| 2026-08-24 | 35.85 | 35.85 | 35.20 | 35.20 | +2.029% | 7 | 1,550 | -44.886% |
| 2026-08-20 | 34.10 | 34.74 | 33.70 | 34.50 | +4.545% | 19 | 1,541 | -43.768% |
| 2026-08-19 | 32.36 | 33.00 | 32.10 | 33.00 | +7.492% | 17 | 1,531 | -41.212% |
| 2026-08-18 | 31.07 | 31.07 | 30.45 | 30.70 | -7.082% | 16 | 1,527 | -36.808% |
| 2026-08-17 | 32.65 | 33.04 | 32.65 | 33.04 | +2.481% | 4 | 1,526 | -41.283% |
| 2026-08-14 | 32.24 | 32.24 | 32.24 | 32.24 | +1.256% | 1 | 1,527 | -39.826% |
| 2026-08-13 | 31.55 | 31.84 | 31.55 | 31.84 | -1.424% | 5 | 1,532 | -39.070% |
| 2026-08-12 | 32.10 | 33.80 | 32.10 | 32.30 | -0.031% | 17 | 1,532 | -39.938% |
| 2026-08-11 | 31.85 | 32.31 | 31.75 | 32.31 | +0.560% | 3 | 1,532 | -39.957% |
| 2026-08-10 | 32.82 | 32.82 | 31.80 | 32.13 | +3.813% | 17 | 1,525 | -39.620% |
| 2026-08-07 | 31.00 | 31.00 | 30.95 | 30.95 | +6.540% | 3 | 1,522 | -37.318% |
| 2026-08-06 | 29.05 | 29.05 | 29.05 | 29.05 | -1.692% | 1 | 1,525 | -33.219% |
| 2026-08-05 | 29.30 | 30.50 | 27.55 | 29.55 | +8.401% | 34 | 1,545 | -34.349% |
| 2026-08-04 | 27.07 | 28.00 | 26.52 | 27.26 | +5.905% | 30 | 1,528 | -28.833% |
| 2026-08-03 | 25.70 | 25.74 | 25.00 | 25.74 | -1.980% | 33 | 1,516 | -24.631% |
| 2026-07-31 | 25.65 | 26.26 | 25.65 | 26.26 | -0.152% | 5 | 1,523 | -26.123% |
| 2026-07-30 | 26.15 | 26.85 | 26.05 | 26.30 | +2.935% | 24 | 1,527 | -26.236% |
| 2026-07-29 | 25.65 | 26.15 | 24.92 | 25.55 | -0.390% | 38 | 1,646 | -24.070% |
| 2026-07-28 | 25.45 | 25.90 | 25.35 | 25.65 | -4.255% | 248 | 1,650 | -24.366% |
| 2026-07-27 | 26.99 | 26.99 | 26.48 | 26.79 | +0.150% | 23 | 1,639 | -27.585% |
| 2026-07-24 | 26.40 | 27.05 | 26.30 | 26.75 | +2.885% | 56 | 1,685 | -27.477% |
| 2026-07-23 | 25.90 | 26.29 | 25.90 | 26.00 | -6.475% | 21 | 1,682 | -25.385% |
| 2026-07-22 | 28.25 | 28.25 | 27.70 | 27.80 | +4.827% | 6 | 1,727 | -30.216% |
| 2026-07-21 | 26.30 | 27.20 | 26.30 | 26.52 | +7.065% | 414 | 1,750 | -26.848% |
| 2026-07-20 | 25.32 | 25.35 | 24.48 | 24.77 | +0.896% | 144 | 1,746 | -21.679% |
| 2026-07-17 | 23.80 | 24.70 | 23.80 | 24.55 | +2.079% | 16 | 1,794 | -20.978% |
| 2026-07-16 | 24.90 | 24.90 | 24.00 | 24.05 | -7.678% | 61 | 1,766 | -19.335% |
| 2026-07-15 | 26.65 | 26.65 | 25.05 | 26.05 | -3.340% | 222 | 1,840 | -25.528% |
| 2026-07-14 | 27.00 | 27.22 | 26.95 | 26.95 | +3.534% | 8 | 1,835 | -28.015% |
| 2026-07-13 | 26.03 | 26.03 | 26.03 | 26.03 | -6.969% | 1 | 1,834 | -25.471% |
| 2026-07-09 | 28.23 | 28.23 | 27.98 | 27.98 | +4.794% | 5 | 1,834 | -30.665% |
| 2026-07-08 | 26.38 | 26.70 | 25.73 | 26.70 | -8.090% | 6 | 1,832 | -27.341% |
| 2026-07-07 | 28.40 | 29.05 | 28.28 | 29.05 | -1.858% | 4 | 1,832 | -33.219% |
| 2026-07-06 | 29.35 | 30.70 | 29.20 | 29.60 | +5.338% | 13 | 1,832 | -34.459% |
| 2026-07-01 | 28.30 | 28.95 | 28.10 | 28.10 | +0.537% | 25 | 1,832 | -30.961% |
| 2026-06-30 | 27.65 | 28.20 | 27.65 | 27.95 | +5.115% | 15 | 1,831 | -30.590% |
| 2026-06-29 | 26.55 | 26.59 | 26.55 | 26.59 | -3.309% | 5 | 1,827 | -27.040% |
| 2026-06-26 | 27.24 | 27.50 | 27.06 | 27.50 | +3.774% | 5 | 1,826 | -29.455% |
| 2026-06-25 | 26.40 | 26.65 | 25.56 | 26.50 | +3.922% | 17 | 1,817 | -26.792% |
| 2026-06-24 | 27.00 | 27.61 | 25.00 | 25.50 | -23.881% | 59 | 1,783 | -23.922% |
| 2026-06-22 | 33.50 | 33.50 | 33.50 | 33.50 | +2.134% | 1 | 1,783 | -42.090% |
| 2026-06-18 | 32.85 | 33.25 | 32.55 | 32.80 | -5.882% | 4 | 1,783 | -40.854% |
| 2026-06-17 | 36.85 | 36.85 | 34.85 | 34.85 | -5.556% | 6 | 1,783 | -44.333% |
| 2026-06-16 | 37.15 | 37.15 | 36.90 | 36.90 | +4.385% | 11 | 1,783 | -47.425% |
| 2026-06-12 | 34.10 | 35.35 | 34.10 | 35.35 | +2.315% | 4 | 1,784 | -45.120% |
| 2026-06-11 | 31.57 | 34.55 | 31.57 | 34.55 | +5.175% | 15 | 1,775 | -43.849% |
| 2026-06-09 | 34.25 | 34.25 | 32.85 | 32.85 | -8.112% | 2 | 1,773 | -40.944% |
| 2026-06-08 | 35.14 | 35.80 | 35.14 | 35.75 | +0.112% | 13 | 1,767 | -45.734% |
| 2026-06-05 | 36.65 | 36.65 | 35.55 | 35.71 | -10.050% | 21 | 1,756 | -45.673% |
| 2026-06-03 | 40.90 | 40.90 | 39.70 | 39.70 | -3.406% | 6 | 1,758 | -51.134% |
| 2026-06-02 | 39.50 | 41.10 | 39.50 | 41.10 | +0.366% | 2 | 1,756 | -52.798% |
| 2026-06-01 | 40.80 | 41.05 | 40.75 | 40.95 | -2.732% | 6 | 1,754 | -52.625% |
| 2026-05-29 | 42.55 | 42.55 | 42.10 | 42.10 | +0.381% | 3 | 1,762 | -53.919% |
| 2026-05-28 | 40.20 | 42.40 | 40.05 | 41.94 | +1.304% | 50 | 1,741 | -53.743% |
| 2026-05-27 | 41.08 | 41.45 | 41.08 | 41.40 | -3.271% | 21 | 1,736 | -53.140% |
| 2026-05-26 | 42.50 | 43.10 | 42.30 | 42.80 | +2.148% | 12 | 1,734 | -54.673% |
| 2026-05-22 | 42.45 | 42.50 | 41.60 | 41.90 | -1.874% | 12 | 1,731 | -53.699% |
| 2026-05-21 | 42.30 | 42.95 | 42.10 | 42.70 | +0.589% | 8 | 1,732 | -54.567% |
| 2026-05-20 | 42.10 | 42.95 | 42.05 | 42.45 | +3.285% | 18 | 1,727 | -54.299% |
| 2026-05-19 | 42.25 | 42.25 | 40.48 | 41.10 | -5.300% | 9 | 1,725 | -52.798% |
| 2026-05-18 | 44.40 | 44.75 | 42.95 | 43.40 | +0.115% | 26 | 1,717 | -55.300% |
| 2026-05-15 | 44.10 | 44.26 | 43.05 | 43.35 | -13.559% | 10 | 1,715 | -55.248% |
| 2026-05-14 | 49.59 | 50.25 | 49.59 | 50.15 | -4.476% | 6 | 1,723 | -61.316% |
| 2026-05-13 | 52.40 | 54.10 | 52.08 | 52.50 | +1.942% | 86 | 1,693 | -63.048% |
| 2026-05-12 | 49.30 | 51.75 | 49.30 | 51.50 | +1.278% | 7 | 1,693 | -62.330% |
| 2026-05-11 | 49.80 | 51.15 | 49.24 | 50.85 | +10.543% | 30 | 1,690 | -61.849% |
| 2026-05-08 | 46.50 | 46.50 | 45.60 | 46.00 | -2.023% | 20 | 1,690 | -57.826% |
| 2026-05-07 | 46.55 | 47.35 | 46.35 | 46.95 | +9.619% | 19 | 1,688 | -58.679% |
| 2026-05-06 | 43.40 | 43.40 | 42.83 | 42.83 | +8.844% | 8 | 1,690 | -54.705% |
| 2026-05-05 | 40.10 | 40.10 | 39.25 | 39.35 | +0.511% | 101 | 1,691 | -50.699% |
| 2026-05-04 | 39.45 | 40.40 | 39.00 | 39.15 | -6.719% | 4 | 1,740 | -50.447% |
| 2026-05-01 | 41.50 | 42.70 | 41.35 | 41.97 | +4.925% | 9 | 1,741 | -53.777% |
| 2026-04-30 | 39.26 | 40.10 | 39.26 | 40.00 | +5.820% | 5 | 1,741 | -51.500% |
| 2026-04-29 | 37.80 | 37.80 | 37.80 | 37.80 | -3.077% | 1 | 1,740 | -48.677% |
| 2026-04-28 | 39.00 | 39.00 | 39.00 | 39.00 | -8.665% | 1 | 1,740 | -50.256% |
| 2026-04-24 | 42.90 | 43.00 | 42.70 | 42.70 | +1.305% | 10 | 1,740 | -54.567% |
| 2026-04-23 | 41.85 | 42.75 | 41.85 | 42.15 | -3.921% | 8 | 1,739 | -53.974% |
| 2026-04-22 | 44.00 | 44.00 | 43.87 | 43.87 | +4.452% | 3 | 1,741 | -55.778% |
| 2026-04-21 | 43.55 | 43.55 | 42.00 | 42.00 | -8.497% | 6 | 1,740 | -53.810% |
| 2026-04-20 | 46.00 | 46.50 | 45.90 | 45.90 | -2.754% | 4 | 1,740 | -57.734% |
| 2026-04-17 | 47.20 | 47.20 | 47.20 | 47.20 | +4.309% | 5 | 1,740 | -58.898% |
| 2026-04-15 | 45.00 | 45.30 | 45.00 | 45.25 | -0.768% | 5 | 1,740 | -57.127% |
| 2026-04-14 | 45.40 | 45.70 | 45.40 | 45.60 | +8.314% | 4 | 1,742 | -57.456% |
| 2026-04-13 | 41.20 | 42.15 | 41.20 | 42.10 | -0.941% | 6 | 1,743 | -53.919% |
| 2026-04-09 | 41.30 | 42.70 | 41.30 | 42.50 | -1.983% | 19 | 1,745 | -54.353% |
| 2026-04-08 | 43.36 | 43.36 | 43.36 | 43.36 | +8.536% | 1 | 1,749 | -55.258% |
| 2026-04-07 | 39.15 | 39.95 | 38.75 | 39.95 | +0.833% | 11 | 1,748 | -51.439% |
| 2026-04-06 | 39.62 | 39.62 | 39.62 | 39.62 | -0.076% | 1 | 1,747 | -51.035% |
| 2026-04-02 | 39.70 | 39.70 | 39.65 | 39.65 | -5.483% | 2 | 1,746 | -51.072% |
| 2026-04-01 | 41.95 | 42.55 | 41.74 | 41.95 | -0.119% | 21 | 1,746 | -53.754% |
| 2026-03-31 | 40.95 | 42.35 | 40.85 | 42.00 | +11.258% | 28 | 1,751 | -53.810% |
| 2026-03-27 | 36.15 | 38.80 | 35.75 | 37.75 | +4.138% | 10 | 1,750 | -48.609% |
| 2026-03-26 | 36.57 | 36.57 | 35.40 | 36.25 | -7.526% | 11 | 1,746 | -46.483% |
| 2026-03-25 | 40.30 | 40.55 | 39.20 | 39.20 | +3.841% | 18 | 1,743 | -50.510% |
| 2026-03-24 | 36.30 | 37.90 | 36.23 | 37.75 | +0.667% | 30 | 1,739 | -48.609% |
| 2026-03-23 | 37.35 | 38.20 | 36.76 | 37.50 | +4.603% | 30 | 1,738 | -48.267% |
| 2026-03-20 | 39.35 | 39.35 | 35.78 | 35.85 | -9.470% | 24 | 1,726 | -45.886% |
| 2026-03-19 | 35.71 | 39.80 | 35.64 | 39.60 | -6.272% | 3,311 | 1,719 | -51.010% |
| 2026-03-18 | 42.70 | 42.80 | 42.25 | 42.25 | -6.630% | 4 | 60 | -54.083% |
| 2026-03-17 | 46.10 | 46.10 | 45.25 | 45.25 | -1.737% | 4 | 58 | -57.127% |
| 2026-03-16 | 46.66 | 46.66 | 46.05 | 46.05 | -1.223% | 5 | 58 | -57.872% |
| 2026-03-13 | 46.87 | 46.87 | 46.62 | 46.62 | -6.197% | 2 | 56 | -58.387% |
| 2026-03-12 | 50.75 | 50.75 | 49.70 | 49.70 | -0.301% | 12 | 54 | -60.966% |
| 2026-03-11 | 49.85 | 49.85 | 49.85 | 49.85 | -7.169% | 17 | 61 | -61.083% |
| 2026-03-10 | 53.15 | 53.70 | 52.93 | 53.70 | +7.186% | 24 | 61 | -63.873% |
| 2026-03-09 | 49.70 | 50.10 | 49.62 | 50.10 | +2.245% | 5 | 44 | -61.277% |
| 2026-03-06 | 49.00 | 49.00 | 49.00 | 49.00 | +4.389% | 2 | 41 | -60.408% |
| 2026-03-05 | 46.94 | 46.94 | 46.94 | 46.94 | -2.452% | 1 | 39 | -58.671% |
| 2026-03-03 | 44.90 | 48.12 | 44.90 | 48.12 | -15.505% | 7 | 38 | -59.684% |
| 2026-02-27 | 55.40 | 57.60 | 55.40 | 56.95 | +6.989% | 26 | 32 | -65.935% |
| 2026-02-26 | 52.35 | 53.41 | 51.48 | 53.23 | -2.151% | 12 | 46 | -63.554% |
| 2026-02-25 | 54.84 | 55.86 | 54.25 | 54.40 | +4.979% | 16 | 37 | -64.338% |
| 2026-02-24 | 51.22 | 53.39 | 51.22 | 51.82 | -3.231% | 13 | 37 | -62.563% |
| 2026-02-23 | 51.93 | 53.55 | 51.93 | 53.55 | +11.936% | 3 | 33 | -63.772% |
| 2026-02-20 | 44.62 | 47.84 | 44.62 | 47.84 | +9.826% | 32 | 33 | -59.448% |
| 2026-02-19 | 43.60 | 44.00 | 43.03 | 43.56 | 0.000% | 10 | 5 | -55.464% |