SLV281215C00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 16.47 | 16.47 | 16.47 | 16.47 | +8.142% | 1 | 180 | 0.000% |
| 2026-10-30 | 15.23 | 15.23 | 15.23 | 15.23 | -19.204% | 1 | 179 | +8.142% |
| 2026-10-23 | 18.85 | 18.85 | 18.80 | 18.85 | -3.925% | 10 | 172 | -12.626% |
| 2026-10-22 | 19.62 | 19.62 | 19.62 | 19.62 | -5.718% | 12 | 173 | -16.055% |
| 2026-10-19 | 20.81 | 20.81 | 20.81 | 20.81 | -0.999% | 3 | 170 | -20.855% |
| 2026-10-15 | 21.02 | 21.02 | 21.02 | 21.02 | -12.852% | 1 | 170 | -21.646% |
| 2026-10-09 | 24.12 | 24.12 | 24.12 | 24.12 | +3.077% | 1 | 170 | -31.716% |
| 2026-10-07 | 23.10 | 23.45 | 23.10 | 23.40 | -4.801% | 3 | 170 | -29.615% |
| 2026-10-06 | 24.58 | 24.58 | 24.58 | 24.58 | +1.361% | 1 | 170 | -32.994% |
| 2026-10-05 | 24.25 | 24.25 | 24.25 | 24.25 | -2.728% | 2 | 170 | -32.082% |
| 2026-09-29 | 24.93 | 24.93 | 24.93 | 24.93 | +0.120% | 1 | 169 | -33.935% |
| 2026-09-28 | 24.90 | 24.90 | 24.90 | 24.90 | -10.817% | 2 | 168 | -33.855% |
| 2026-09-23 | 27.92 | 27.92 | 27.92 | 27.92 | +4.335% | 1 | 167 | -41.010% |
| 2026-09-14 | 26.76 | 26.76 | 26.76 | 26.76 | -4.938% | 1 | 166 | -38.453% |
| 2026-09-10 | 28.49 | 28.49 | 28.15 | 28.15 | -4.738% | 3 | 163 | -41.492% |
| 2026-09-08 | 29.65 | 29.65 | 29.36 | 29.55 | +2.249% | 5 | 160 | -44.264% |
| 2026-09-02 | 28.90 | 28.90 | 28.90 | 28.90 | +1.976% | 1 | 159 | -43.010% |
| 2026-09-01 | 28.88 | 28.88 | 28.34 | 28.34 | -5.847% | 2 | 159 | -41.884% |
| 2026-08-28 | 31.50 | 31.50 | 30.10 | 30.10 | -6.318% | 6 | 153 | -45.282% |
| 2026-08-27 | 31.28 | 32.13 | 31.28 | 32.13 | +3.445% | 2 | 152 | -48.739% |
| 2026-08-26 | 31.25 | 31.25 | 31.06 | 31.06 | -1.397% | 3 | 150 | -46.974% |
| 2026-08-24 | 31.50 | 31.50 | 31.50 | 31.50 | -2.326% | 1 | 149 | -47.714% |
| 2026-08-21 | 32.44 | 32.44 | 32.25 | 32.25 | +2.413% | 4 | 147 | -48.930% |
| 2026-08-20 | 30.79 | 31.49 | 30.79 | 31.49 | +11.390% | 4 | 148 | -47.698% |
| 2026-08-18 | 28.27 | 28.27 | 28.27 | 28.27 | -2.349% | 1 | 147 | -41.740% |
| 2026-08-17 | 28.95 | 28.95 | 28.95 | 28.95 | -0.890% | 1 | 146 | -43.109% |
| 2026-08-12 | 29.21 | 29.21 | 29.21 | 29.21 | +3.950% | 1 | 146 | -43.615% |
| 2026-08-11 | 28.90 | 28.90 | 28.10 | 28.10 | +7.211% | 3 | 144 | -41.388% |
| 2026-08-05 | 26.22 | 26.23 | 26.20 | 26.21 | +7.462% | 13 | 148 | -37.161% |
| 2026-08-04 | 23.95 | 25.00 | 23.92 | 24.39 | +6.275% | 15 | 142 | -32.472% |
| 2026-07-30 | 23.00 | 23.00 | 22.90 | 22.95 | +0.968% | 6 | 141 | -28.235% |
| 2026-07-29 | 22.70 | 22.94 | 22.57 | 22.73 | +2.157% | 22 | 133 | -27.541% |
| 2026-07-28 | 22.40 | 22.40 | 22.25 | 22.25 | -13.926% | 2 | 133 | -25.978% |
| 2026-07-21 | 23.38 | 25.85 | 23.38 | 25.85 | +20.233% | 2 | 133 | -36.286% |
| 2026-07-17 | 21.15 | 21.65 | 21.15 | 21.50 | +1.511% | 47 | 154 | -23.395% |
| 2026-07-16 | 21.35 | 21.96 | 20.75 | 21.18 | -6.614% | 175 | 121 | -22.238% |
| 2026-07-15 | 22.68 | 22.68 | 22.68 | 22.68 | -4.505% | 1 | 122 | -27.381% |
| 2026-07-14 | 23.75 | 23.75 | 23.75 | 23.75 | +4.350% | 1 | 121 | -30.653% |
| 2026-07-13 | 22.76 | 22.76 | 22.76 | 22.76 | -6.988% | 1 | 120 | -27.636% |
| 2026-07-10 | 24.47 | 24.47 | 24.47 | 24.47 | -2.120% | 1 | 121 | -32.693% |
| 2026-07-09 | 25.00 | 25.00 | 25.00 | 25.00 | +4.954% | 2 | 119 | -34.120% |
| 2026-07-08 | 23.82 | 23.82 | 23.82 | 23.82 | -9.084% | 1 | 118 | -30.856% |
| 2026-07-02 | 26.20 | 26.20 | 26.20 | 26.20 | +12.446% | 4 | 114 | -37.137% |
| 2026-06-29 | 23.40 | 23.40 | 23.30 | 23.30 | -2.836% | 2 | 114 | -29.313% |
| 2026-06-26 | 23.98 | 23.98 | 23.98 | 23.98 | +2.260% | 2 | 115 | -31.318% |
| 2026-06-25 | 23.20 | 23.45 | 23.20 | 23.45 | +4.176% | 4 | 115 | -29.765% |
| 2026-06-24 | 23.74 | 23.74 | 22.51 | 22.51 | -15.976% | 30 | 114 | -26.833% |
| 2026-06-23 | 27.15 | 28.75 | 26.38 | 26.79 | -11.085% | 7 | 108 | -38.522% |
| 2026-06-22 | 29.86 | 30.13 | 29.86 | 30.13 | +5.719% | 3 | 106 | -45.337% |
| 2026-06-10 | 28.50 | 28.50 | 28.50 | 28.50 | -18.571% | 5 | 101 | -42.211% |
| 2026-06-05 | 35.00 | 35.00 | 35.00 | 35.00 | -7.895% | 3 | 98 | -52.943% |
| 2026-06-02 | 38.30 | 38.30 | 38.00 | 38.00 | +1.064% | 10 | 88 | -56.658% |
| 2026-05-26 | 39.00 | 39.00 | 37.60 | 37.60 | -4.204% | 2 | 86 | -56.197% |
| 2026-05-21 | 38.00 | 39.25 | 38.00 | 39.25 | +6.081% | 2 | 87 | -58.038% |
| 2026-05-19 | 37.00 | 37.00 | 37.00 | 37.00 | -8.642% | 2 | 87 | -55.486% |
| 2026-05-18 | 40.50 | 40.50 | 40.50 | 40.50 | +1.124% | 1 | 88 | -59.333% |
| 2026-05-15 | 39.32 | 40.05 | 39.32 | 40.05 | -14.056% | 9 | 81 | -58.876% |
| 2026-05-14 | 46.35 | 46.60 | 46.35 | 46.60 | -4.508% | 40 | 101 | -64.657% |
| 2026-05-13 | 48.80 | 48.80 | 48.80 | 48.80 | +4.407% | 1 | 100 | -66.250% |
| 2026-05-11 | 46.74 | 46.74 | 46.74 | 46.74 | +7.696% | 1 | 101 | -64.763% |
| 2026-05-08 | 43.40 | 43.40 | 43.40 | 43.40 | +3.088% | 1 | 100 | -62.051% |
| 2026-05-07 | 42.10 | 42.10 | 42.10 | 42.10 | +10.354% | 2 | 100 | -60.879% |
| 2026-05-04 | 38.15 | 38.15 | 38.15 | 38.15 | +0.846% | 1 | 101 | -56.828% |
| 2026-05-01 | 38.10 | 38.10 | 37.83 | 37.83 | +8.801% | 40 | 114 | -56.463% |
| 2026-04-29 | 34.77 | 34.77 | 34.77 | 34.77 | -9.335% | 40 | 114 | -52.632% |
| 2026-04-27 | 38.10 | 38.56 | 37.65 | 38.35 | +5.357% | 202 | 100 | -57.053% |
| 2026-04-06 | 36.40 | 36.40 | 36.40 | 36.40 | -6.738% | 1 | 36 | -54.753% |
| 2026-04-01 | 39.03 | 39.03 | 39.03 | 39.03 | +12.155% | 1 | 36 | -57.802% |
| 2026-03-30 | 34.80 | 34.80 | 34.80 | 34.80 | +9.023% | 1 | 37 | -52.672% |
| 2026-03-26 | 32.77 | 32.77 | 31.92 | 31.92 | -7.155% | 3 | 36 | -48.402% |
| 2026-03-24 | 33.27 | 34.38 | 33.27 | 34.38 | -0.922% | 2 | 36 | -52.094% |
| 2026-03-23 | 34.65 | 34.70 | 34.65 | 34.70 | -0.857% | 2 | 35 | -52.536% |
| 2026-03-20 | 35.00 | 35.00 | 35.00 | 35.00 | -0.653% | 1 | 35 | -52.943% |
| 2026-03-19 | 34.20 | 35.50 | 33.70 | 35.23 | -17.955% | 6 | 35 | -53.250% |
| 2026-03-13 | 42.94 | 42.94 | 42.94 | 42.94 | -14.257% | 2 | 31 | -61.644% |
| 2026-03-10 | 50.27 | 50.27 | 49.95 | 50.08 | +15.126% | 27 | 33 | -67.113% |
| 2026-03-05 | 43.50 | 43.50 | 43.50 | 43.50 | -5.167% | 1 | 14 | -62.138% |
| 2026-03-04 | 45.87 | 45.87 | 45.87 | 45.87 | -14.581% | 2 | 13 | -64.094% |
| 2026-02-27 | 53.70 | 53.70 | 53.70 | 53.70 | +9.996% | 1 | 11 | -69.330% |
| 2026-02-24 | 49.04 | 49.04 | 48.82 | 48.82 | -2.360% | 2 | 10 | -66.264% |
| 2026-02-23 | 47.90 | 50.00 | 47.90 | 50.00 | +9.004% | 2 | 10 | -67.060% |
| 2026-02-20 | 41.94 | 45.87 | 41.94 | 45.87 | +14.675% | 3 | 10 | -64.094% |
| 2026-02-19 | 40.00 | 40.00 | 40.00 | 40.00 | +13.154% | 1 | 9 | -58.825% |
| 2026-02-17 | 35.35 | 35.35 | 35.35 | 35.35 | 0.000% | 9 | 9 | -53.409% |