SLV281215C00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 14.03 | 14.03 | 13.45 | 13.45 | +6.746% | 18 | 1,206 | 0.000% |
| 2026-10-30 | 12.95 | 12.95 | 12.60 | 12.60 | -14.286% | 3 | 1,206 | +6.746% |
| 2026-10-29 | 14.75 | 14.75 | 14.70 | 14.70 | -6.844% | 2 | 1,205 | -8.503% |
| 2026-10-28 | 15.78 | 15.78 | 15.78 | 15.78 | +1.154% | 1 | 1,212 | -14.766% |
| 2026-10-26 | 15.85 | 15.85 | 15.10 | 15.60 | -0.637% | 4 | 1,212 | -13.782% |
| 2026-10-23 | 15.50 | 15.88 | 15.05 | 15.70 | -2.666% | 64 | 1,222 | -14.331% |
| 2026-10-22 | 16.13 | 16.13 | 16.13 | 16.13 | -12.622% | 1 | 1,222 | -16.615% |
| 2026-10-20 | 18.15 | 18.46 | 18.15 | 18.46 | +1.708% | 3 | 1,223 | -27.140% |
| 2026-10-16 | 18.15 | 18.15 | 18.15 | 18.15 | -0.275% | 1 | 1,223 | -25.895% |
| 2026-10-15 | 17.65 | 18.20 | 17.60 | 18.20 | +8.076% | 50 | 1,254 | -26.099% |
| 2026-10-14 | 17.25 | 17.29 | 16.80 | 16.84 | -16.135% | 28 | 1,262 | -20.131% |
| 2026-10-13 | 20.08 | 20.08 | 20.08 | 20.08 | -1.327% | 5 | 1,262 | -33.018% |
| 2026-10-12 | 20.35 | 20.35 | 20.35 | 20.35 | -1.833% | 1 | 1,262 | -33.907% |
| 2026-10-09 | 20.70 | 20.73 | 20.70 | 20.73 | +6.308% | 2 | 1,263 | -35.118% |
| 2026-10-08 | 19.60 | 19.60 | 19.50 | 19.50 | -2.500% | 17 | 1,283 | -31.026% |
| 2026-10-07 | 19.87 | 20.00 | 19.87 | 20.00 | -3.846% | 10 | 1,298 | -32.750% |
| 2026-10-06 | 20.80 | 20.80 | 20.80 | 20.80 | -1.188% | 11 | 1,298 | -35.337% |
| 2026-10-05 | 21.25 | 21.25 | 21.05 | 21.05 | -0.708% | 2 | 1,297 | -36.105% |
| 2026-10-02 | 21.15 | 21.20 | 21.15 | 21.20 | +1.923% | 3 | 1,297 | -36.557% |
| 2026-10-01 | 20.80 | 20.80 | 20.80 | 20.80 | +0.580% | 1 | 1,297 | -35.337% |
| 2026-09-30 | 20.68 | 20.68 | 20.68 | 20.68 | -5.051% | 2 | 1,318 | -34.961% |
| 2026-09-29 | 21.69 | 21.78 | 21.69 | 21.78 | +1.302% | 2 | 1,318 | -38.246% |
| 2026-09-28 | 22.17 | 22.36 | 21.50 | 21.50 | -12.245% | 49 | 1,327 | -37.442% |
| 2026-09-25 | 24.50 | 24.50 | 24.50 | 24.50 | -0.041% | 1 | 1,327 | -45.102% |
| 2026-09-23 | 24.51 | 24.51 | 24.51 | 24.51 | -4.593% | 4 | 1,327 | -45.124% |
| 2026-09-21 | 26.11 | 26.11 | 25.69 | 25.69 | -2.171% | 146 | 1,327 | -47.645% |
| 2026-09-18 | 26.20 | 26.26 | 26.20 | 26.26 | +1.351% | 2 | 1,327 | -48.781% |
| 2026-09-17 | 25.80 | 25.91 | 25.80 | 25.91 | +7.958% | 3 | 1,327 | -48.090% |
| 2026-09-16 | 24.90 | 24.90 | 24.00 | 24.00 | -1.031% | 4 | 1,327 | -43.958% |
| 2026-09-15 | 24.25 | 24.25 | 24.25 | 24.25 | +2.450% | 2 | 1,325 | -44.536% |
| 2026-09-14 | 23.81 | 24.50 | 23.67 | 23.67 | -4.556% | 30 | 1,305 | -43.177% |
| 2026-09-11 | 24.90 | 25.05 | 24.80 | 24.80 | +1.639% | 18 | 1,288 | -45.766% |
| 2026-09-10 | 25.30 | 25.37 | 24.40 | 24.40 | -9.630% | 13 | 1,281 | -44.877% |
| 2026-09-09 | 27.40 | 27.40 | 27.00 | 27.00 | +1.887% | 2 | 1,280 | -50.185% |
| 2026-09-08 | 26.50 | 26.50 | 26.50 | 26.50 | +1.533% | 1 | 1,279 | -49.245% |
| 2026-09-04 | 26.05 | 26.10 | 26.05 | 26.10 | -3.619% | 7 | 1,274 | -48.467% |
| 2026-09-03 | 26.30 | 27.30 | 26.30 | 27.08 | +6.071% | 66 | 1,233 | -50.332% |
| 2026-09-02 | 25.54 | 25.54 | 25.53 | 25.53 | +1.916% | 5 | 1,228 | -47.317% |
| 2026-09-01 | 25.19 | 25.19 | 24.95 | 25.05 | -4.753% | 552 | 1,320 | -46.307% |
| 2026-08-31 | 26.30 | 26.30 | 26.30 | 26.30 | -1.498% | 1 | 1,321 | -48.859% |
| 2026-08-28 | 29.87 | 29.87 | 26.70 | 26.70 | -4.779% | 7 | 1,318 | -49.625% |
| 2026-08-26 | 27.95 | 28.17 | 27.78 | 28.04 | -1.924% | 10 | 1,314 | -52.033% |
| 2026-08-25 | 27.48 | 28.71 | 27.48 | 28.59 | +0.316% | 92 | 1,232 | -52.956% |
| 2026-08-24 | 28.65 | 28.88 | 28.50 | 28.50 | -1.213% | 84 | 1,153 | -52.807% |
| 2026-08-21 | 28.52 | 29.08 | 28.52 | 28.85 | +3.479% | 23 | 1,149 | -53.380% |
| 2026-08-20 | 26.83 | 28.00 | 26.83 | 27.88 | +5.606% | 92 | 1,064 | -51.758% |
| 2026-08-19 | 25.40 | 26.40 | 25.35 | 26.40 | +1.538% | 42 | 1,024 | -49.053% |
| 2026-08-17 | 25.65 | 26.32 | 25.65 | 26.00 | +6.557% | 58 | 972 | -48.269% |
| 2026-08-13 | 24.40 | 24.40 | 24.40 | 24.40 | -5.426% | 1 | 973 | -44.877% |
| 2026-08-12 | 25.95 | 26.05 | 25.80 | 25.80 | +3.407% | 6 | 1,032 | -47.868% |
| 2026-08-11 | 25.05 | 25.61 | 24.95 | 24.95 | -2.615% | 5 | 1,031 | -46.092% |
| 2026-08-10 | 24.55 | 25.62 | 24.55 | 25.62 | +8.421% | 81 | 1,032 | -47.502% |
| 2026-08-07 | 24.35 | 24.35 | 23.63 | 23.63 | -1.950% | 2 | 1,033 | -43.081% |
| 2026-08-05 | 22.55 | 24.10 | 21.50 | 24.10 | +13.840% | 24 | 1,052 | -44.191% |
| 2026-08-04 | 20.87 | 21.30 | 20.87 | 21.17 | +9.124% | 41 | 1,044 | -36.467% |
| 2026-08-03 | 19.85 | 19.90 | 19.40 | 19.40 | -1.772% | 12 | 1,041 | -30.670% |
| 2026-07-31 | 20.00 | 20.00 | 19.75 | 19.75 | -3.659% | 2 | 1,041 | -31.899% |
| 2026-07-30 | 20.40 | 20.50 | 20.40 | 20.50 | +0.589% | 3 | 1,040 | -34.390% |
| 2026-07-29 | 20.00 | 20.60 | 19.17 | 20.38 | -5.209% | 28 | 1,012 | -34.004% |
| 2026-07-28 | 19.65 | 21.50 | 19.40 | 21.50 | +4.929% | 4 | 1,011 | -37.442% |
| 2026-07-27 | 20.50 | 21.00 | 20.07 | 20.49 | -1.253% | 12 | 1,011 | -34.358% |
| 2026-07-24 | 20.75 | 20.75 | 20.75 | 20.75 | -1.190% | 550 | 461 | -35.181% |
| 2026-07-23 | 20.25 | 21.00 | 19.00 | 21.00 | -2.326% | 16 | 458 | -35.952% |
| 2026-07-22 | 21.50 | 22.00 | 21.50 | 21.50 | +1.896% | 107 | 454 | -37.442% |
| 2026-07-21 | 20.28 | 21.10 | 20.28 | 21.10 | +11.053% | 53 | 433 | -36.256% |
| 2026-07-20 | 19.33 | 19.63 | 18.70 | 19.00 | +1.064% | 73 | 423 | -29.211% |
| 2026-07-17 | 17.95 | 19.00 | 17.95 | 18.80 | +1.897% | 6 | 418 | -28.457% |
| 2026-07-16 | 18.95 | 19.35 | 18.45 | 18.45 | -6.345% | 188 | 325 | -27.100% |
| 2026-07-15 | 19.65 | 19.70 | 19.65 | 19.70 | -5.060% | 68 | 325 | -31.726% |
| 2026-07-14 | 21.00 | 21.00 | 20.75 | 20.75 | +3.802% | 2 | 324 | -35.181% |
| 2026-07-13 | 20.15 | 22.50 | 19.99 | 19.99 | -7.023% | 14 | 318 | -32.716% |
| 2026-07-10 | 21.30 | 21.60 | 21.30 | 21.50 | -1.376% | 15 | 314 | -37.442% |
| 2026-07-09 | 22.31 | 22.31 | 21.80 | 21.80 | +5.111% | 12 | 309 | -38.303% |
| 2026-07-08 | 20.74 | 20.74 | 20.74 | 20.74 | -5.556% | 3 | 309 | -35.149% |
| 2026-07-07 | 22.70 | 22.70 | 21.30 | 21.96 | -5.345% | 24 | 303 | -38.752% |
| 2026-07-06 | 23.75 | 23.75 | 22.82 | 23.20 | +2.203% | 8 | 299 | -42.026% |
| 2026-07-02 | 22.95 | 22.95 | 22.70 | 22.70 | +2.948% | 11 | 299 | -40.749% |
| 2026-07-01 | 20.80 | 23.86 | 20.80 | 22.05 | +2.083% | 30 | 287 | -39.002% |
| 2026-06-30 | 21.18 | 22.10 | 20.70 | 21.60 | +3.349% | 23 | 285 | -37.731% |
| 2026-06-29 | 20.60 | 20.90 | 20.50 | 20.90 | -5.856% | 12 | 278 | -35.646% |
| 2026-06-26 | 22.20 | 22.20 | 22.20 | 22.20 | +7.246% | 5 | 278 | -39.414% |
| 2026-06-25 | 20.32 | 21.06 | 20.32 | 20.70 | +3.500% | 5 | 279 | -35.024% |
| 2026-06-24 | 21.76 | 22.00 | 19.50 | 20.00 | -14.273% | 54 | 267 | -32.750% |
| 2026-06-23 | 23.40 | 23.40 | 23.00 | 23.33 | -13.911% | 10 | 267 | -42.349% |
| 2026-06-17 | 28.50 | 28.50 | 27.10 | 27.10 | -11.002% | 4 | 265 | -50.369% |
| 2026-06-15 | 30.45 | 30.45 | 30.45 | 30.45 | +1.500% | 1 | 265 | -55.829% |
| 2026-06-12 | 27.14 | 30.00 | 27.14 | 30.00 | +20.000% | 8 | 264 | -55.167% |
| 2026-06-11 | 25.00 | 25.00 | 25.00 | 25.00 | +8.932% | 5 | 265 | -46.200% |
| 2026-06-10 | 26.05 | 26.05 | 22.95 | 22.95 | -11.731% | 5 | 264 | -41.394% |
| 2026-06-09 | 26.70 | 26.70 | 26.00 | 26.00 | -21.992% | 8 | 264 | -48.269% |
| 2026-06-03 | 33.33 | 33.33 | 33.33 | 33.33 | -2.969% | 10 | 252 | -59.646% |
| 2026-06-02 | 34.48 | 34.57 | 34.31 | 34.35 | -0.923% | 4 | 253 | -60.844% |
| 2026-05-28 | 35.09 | 35.09 | 34.65 | 34.67 | +0.493% | 134 | 190 | -61.206% |
| 2026-05-27 | 34.50 | 34.50 | 34.50 | 34.50 | -2.405% | 2 | 190 | -61.014% |
| 2026-05-26 | 35.35 | 35.35 | 35.35 | 35.35 | +1.000% | 12 | 202 | -61.952% |
| 2026-05-19 | 35.00 | 35.00 | 35.00 | 35.00 | -3.899% | 1 | 202 | -61.571% |
| 2026-05-18 | 36.42 | 36.42 | 36.42 | 36.42 | -1.167% | 1 | 202 | -63.070% |
| 2026-05-15 | 36.40 | 37.10 | 36.40 | 36.85 | -19.011% | 10 | 200 | -63.501% |
| 2026-05-13 | 46.00 | 46.65 | 45.50 | 45.50 | +9.139% | 5 | 203 | -70.440% |
| 2026-05-12 | 42.80 | 42.80 | 41.69 | 41.69 | -4.315% | 4 | 203 | -67.738% |
| 2026-05-11 | 43.35 | 43.57 | 43.35 | 43.57 | +10.612% | 2 | 204 | -69.130% |
| 2026-05-08 | 39.39 | 39.39 | 39.39 | 39.39 | +3.685% | 1 | 204 | -65.854% |
| 2026-05-07 | 39.17 | 39.17 | 37.99 | 37.99 | +5.090% | 9 | 212 | -64.596% |
| 2026-05-06 | 36.15 | 36.15 | 36.15 | 36.15 | +10.382% | 170 | 214 | -62.794% |
| 2026-05-05 | 33.00 | 33.00 | 32.60 | 32.75 | +0.769% | 6 | 192 | -58.931% |
| 2026-05-04 | 32.70 | 33.08 | 32.50 | 32.50 | -6.475% | 15 | 195 | -58.615% |
| 2026-05-01 | 34.73 | 34.75 | 34.48 | 34.75 | +6.562% | 11 | 193 | -61.295% |
| 2026-04-30 | 33.00 | 33.00 | 32.55 | 32.61 | +5.194% | 4 | 193 | -58.755% |
| 2026-04-29 | 31.00 | 31.00 | 31.00 | 31.00 | -6.907% | 1 | 191 | -56.613% |
| 2026-04-28 | 32.75 | 33.30 | 32.50 | 33.30 | -4.035% | 16 | 190 | -59.610% |
| 2026-04-27 | 35.29 | 35.29 | 34.65 | 34.70 | -2.665% | 4 | 178 | -61.239% |
| 2026-04-24 | 35.65 | 35.65 | 35.65 | 35.65 | +1.857% | 25 | 179 | -62.272% |
| 2026-04-23 | 35.70 | 35.70 | 35.00 | 35.00 | -5.405% | 3 | 201 | -61.571% |
| 2026-04-22 | 37.00 | 37.00 | 37.00 | 37.00 | +10.945% | 1 | 199 | -63.649% |
| 2026-04-21 | 38.00 | 38.00 | 33.35 | 33.35 | -13.377% | 4 | 199 | -59.670% |
| 2026-04-20 | 38.50 | 38.70 | 38.50 | 38.50 | -3.726% | 12 | 199 | -65.065% |
| 2026-04-17 | 41.33 | 41.33 | 39.99 | 39.99 | +1.963% | 2 | 200 | -66.367% |
| 2026-04-15 | 39.50 | 39.50 | 39.22 | 39.22 | +1.738% | 12 | 200 | -65.706% |
| 2026-04-14 | 38.15 | 38.55 | 37.70 | 38.55 | +5.674% | 76 | 198 | -65.110% |
| 2026-04-13 | 34.17 | 36.48 | 34.17 | 36.48 | +2.761% | 6 | 258 | -63.130% |
| 2026-04-08 | 35.00 | 35.50 | 35.00 | 35.50 | +5.970% | 3 | 252 | -62.113% |
| 2026-04-07 | 33.50 | 33.50 | 33.50 | 33.50 | -2.047% | 5 | 257 | -59.851% |
| 2026-04-06 | 34.20 | 34.20 | 34.20 | 34.20 | +3.636% | 2 | 252 | -60.673% |
| 2026-04-02 | 33.00 | 33.00 | 33.00 | 33.00 | +2.964% | 1 | 249 | -59.242% |
| 2026-03-30 | 32.57 | 32.57 | 32.05 | 32.05 | +6.833% | 2 | 249 | -58.034% |
| 2026-03-27 | 30.00 | 30.00 | 30.00 | 30.00 | -1.639% | 11 | 248 | -55.167% |
| 2026-03-26 | 30.50 | 30.50 | 30.50 | 30.50 | -7.295% | 1 | 259 | -55.902% |
| 2026-03-25 | 32.90 | 32.90 | 32.90 | 32.90 | +4.279% | 1 | 259 | -59.119% |
| 2026-03-24 | 30.39 | 31.64 | 30.39 | 31.55 | -0.410% | 3 | 259 | -57.369% |
| 2026-03-23 | 31.68 | 31.68 | 31.68 | 31.68 | +2.824% | 5 | 257 | -57.544% |
| 2026-03-20 | 31.00 | 31.00 | 30.08 | 30.81 | -7.227% | 36 | 257 | -56.345% |
| 2026-03-19 | 31.88 | 33.40 | 30.97 | 33.21 | -7.750% | 138 | 240 | -59.500% |
| 2026-03-18 | 35.23 | 37.07 | 35.23 | 36.00 | -10.112% | 38 | 127 | -62.639% |
| 2026-03-13 | 42.30 | 42.30 | 40.05 | 40.05 | -12.555% | 43 | 126 | -66.417% |
| 2026-03-10 | 46.07 | 46.51 | 45.78 | 45.80 | +7.968% | 26 | 108 | -70.633% |
| 2026-03-09 | 42.55 | 42.55 | 42.42 | 42.42 | -0.679% | 2 | 105 | -68.293% |
| 2026-03-06 | 42.71 | 42.71 | 42.71 | 42.71 | +5.405% | 1 | 103 | -68.509% |
| 2026-03-05 | 40.39 | 40.52 | 40.39 | 40.52 | -5.172% | 2 | 102 | -66.807% |
| 2026-03-04 | 42.65 | 42.73 | 42.65 | 42.73 | -2.665% | 2 | 102 | -68.523% |
| 2026-03-03 | 40.03 | 43.90 | 39.18 | 43.90 | -2.898% | 24 | 102 | -69.362% |
| 2026-03-02 | 46.31 | 47.50 | 45.21 | 45.21 | -11.440% | 10 | 100 | -70.250% |
| 2026-02-27 | 50.29 | 51.05 | 49.93 | 51.05 | +11.220% | 24 | 94 | -73.653% |
| 2026-02-26 | 45.90 | 45.90 | 45.90 | 45.90 | -5.846% | 2 | 94 | -70.697% |
| 2026-02-25 | 48.42 | 48.75 | 47.62 | 48.75 | +6.744% | 8 | 94 | -72.410% |
| 2026-02-24 | 46.45 | 46.45 | 45.50 | 45.67 | +1.219% | 8 | 94 | -70.550% |
| 2026-02-23 | 45.12 | 45.12 | 45.12 | 45.12 | +5.544% | 2 | 94 | -70.191% |
| 2026-02-20 | 38.84 | 42.75 | 38.84 | 42.75 | +16.580% | 32 | 95 | -68.538% |
| 2026-02-19 | 36.80 | 38.00 | 36.30 | 36.67 | +1.861% | 165 | 94 | -63.322% |
| 2026-02-18 | 36.85 | 36.85 | 36.00 | 36.00 | +7.784% | 2 | 6 | -62.639% |
| 2026-02-17 | 32.80 | 33.40 | 32.80 | 33.40 | -13.806% | 4 | 4 | -59.731% |
| 2026-02-13 | 38.75 | 38.75 | 38.75 | 38.75 | 0.000% | 1 | 1 | -65.290% |