SLV281215C00051000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 9.3600 | 9.4200 | 9.3500 | 9.4200 | +0.213% | 17 | 527 | 0.000% |
| 2026-10-30 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -9.441% | 1 | 526 | +0.213% |
| 2026-10-29 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | -7.979% | 1 | 526 | -9.249% |
| 2026-10-22 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -12.558% | 2 | 526 | -16.489% |
| 2026-10-21 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +1.176% | 250 | 335 | -26.977% |
| 2026-10-19 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +3.659% | 2 | 335 | -26.118% |
| 2026-10-15 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | +3.361% | 1 | 335 | -23.415% |
| 2026-10-14 | 12.6800 | 12.6800 | 11.9000 | 11.9000 | -23.718% | 5 | 335 | -20.840% |
| 2026-09-30 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -1.141% | 1 | 345 | -39.615% |
| 2026-09-29 | 16.2500 | 16.2500 | 15.7800 | 15.7800 | -20.902% | 10 | 345 | -40.304% |
| 2026-09-22 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -2.445% | 11 | 341 | -52.782% |
| 2026-09-08 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -3.629% | 1 | 342 | -53.936% |
| 2026-09-03 | 21.0000 | 21.2200 | 21.0000 | 21.2200 | +6.633% | 10 | 347 | -55.608% |
| 2026-09-02 | 20.0500 | 20.0500 | 19.9000 | 19.9000 | +0.353% | 2 | 347 | -52.663% |
| 2026-09-01 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | -14.636% | 5 | 342 | -52.496% |
| 2026-08-27 | 23.1000 | 23.2300 | 23.0400 | 23.2300 | +5.161% | 6 | 337 | -59.449% |
| 2026-08-26 | 22.1000 | 22.1000 | 22.0900 | 22.0900 | -2.687% | 2 | 337 | -57.356% |
| 2026-08-24 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -1.304% | 1 | 337 | -58.502% |
| 2026-08-21 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +24.324% | 1 | 337 | -59.043% |
| 2026-08-18 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -3.896% | 1 | 337 | -49.081% |
| 2026-08-13 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | -1.786% | 1 | 337 | -51.065% |
| 2026-08-10 | 20.4000 | 20.4000 | 19.6000 | 19.6000 | +3.158% | 3 | 339 | -51.939% |
| 2026-08-07 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +12.161% | 1 | 338 | -50.421% |
| 2026-08-06 | 17.0000 | 17.0000 | 16.9400 | 16.9400 | -3.641% | 2 | 337 | -44.392% |
| 2026-08-05 | 17.3400 | 17.7500 | 17.1100 | 17.5800 | +7.721% | 24 | 367 | -46.416% |
| 2026-08-04 | 16.0400 | 16.3400 | 15.3900 | 16.3200 | +8.800% | 24 | 346 | -42.279% |
| 2026-08-03 | 14.5000 | 15.0000 | 14.4700 | 15.0000 | +1.420% | 9 | 343 | -37.200% |
| 2026-07-31 | 14.7600 | 14.8900 | 14.5900 | 14.7900 | -2.376% | 28 | 344 | -36.308% |
| 2026-07-30 | 15.0500 | 15.1700 | 15.0000 | 15.1500 | +3.484% | 8 | 341 | -37.822% |
| 2026-07-29 | 14.5000 | 14.6400 | 14.5000 | 14.6400 | +0.966% | 4 | 341 | -35.656% |
| 2026-07-28 | 14.4500 | 15.0000 | 14.4500 | 14.5000 | -6.512% | 11 | 338 | -35.034% |
| 2026-07-24 | 15.8000 | 15.8000 | 15.3600 | 15.5100 | +1.240% | 115 | 306 | -39.265% |
| 2026-07-23 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | -10.671% | 1 | 306 | -38.512% |
| 2026-07-22 | 16.3400 | 17.1500 | 16.3400 | 17.1500 | +8.544% | 2 | 305 | -45.073% |
| 2026-07-21 | 15.3000 | 15.8500 | 15.3000 | 15.8000 | +7.923% | 12 | 303 | -40.380% |
| 2026-07-20 | 14.6500 | 14.8800 | 14.3000 | 14.6400 | +5.704% | 42 | 295 | -35.656% |
| 2026-07-17 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -3.147% | 2 | 294 | -31.986% |
| 2026-07-16 | 13.9500 | 14.3000 | 13.9500 | 14.3000 | -10.345% | 66 | 271 | -34.126% |
| 2026-07-14 | 15.9000 | 15.9500 | 15.9000 | 15.9500 | +4.728% | 2 | 271 | -40.940% |
| 2026-07-13 | 15.2300 | 15.2300 | 15.2300 | 15.2300 | -7.416% | 2 | 273 | -38.148% |
| 2026-07-10 | 16.5000 | 16.5000 | 16.4500 | 16.4500 | +3.135% | 2 | 273 | -42.736% |
| 2026-07-09 | 17.0200 | 17.0200 | 15.9500 | 15.9500 | +0.314% | 3 | 273 | -40.940% |
| 2026-07-08 | 16.8000 | 16.8000 | 15.2000 | 15.9000 | -10.874% | 9 | 272 | -40.755% |
| 2026-07-06 | 17.9000 | 17.9000 | 17.8400 | 17.8400 | +3.902% | 2 | 272 | -47.197% |
| 2026-07-02 | 17.7900 | 17.7900 | 17.1700 | 17.1700 | +2.938% | 2 | 271 | -45.137% |
| 2026-07-01 | 16.5600 | 16.6800 | 16.5600 | 16.6800 | +0.482% | 3 | 273 | -43.525% |
| 2026-06-30 | 16.4500 | 16.6000 | 16.4500 | 16.6000 | +7.235% | 2 | 273 | -43.253% |
| 2026-06-29 | 15.8000 | 15.9500 | 15.4500 | 15.4800 | -7.857% | 14 | 277 | -39.147% |
| 2026-06-26 | 16.2400 | 16.8000 | 16.1300 | 16.8000 | +3.512% | 11 | 281 | -43.929% |
| 2026-06-25 | 15.6000 | 16.2300 | 15.6000 | 16.2300 | +4.710% | 17 | 278 | -41.959% |
| 2026-06-24 | 15.8700 | 15.8700 | 15.5000 | 15.5000 | -27.940% | 3 | 278 | -39.226% |
| 2026-06-17 | 21.5100 | 21.5100 | 21.5100 | 21.5100 | -9.432% | 2 | 278 | -56.206% |
| 2026-06-16 | 23.8500 | 23.8500 | 23.3500 | 23.7500 | +1.150% | 24 | 272 | -60.337% |
| 2026-06-15 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | +17.400% | 2 | 272 | -59.881% |
| 2026-06-09 | 20.1000 | 20.3000 | 20.0000 | 20.0000 | -14.530% | 493 | 33 | -52.900% |
| 2026-06-05 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -15.827% | 2 | 31 | -59.744% |
| 2026-06-01 | 27.8500 | 27.8500 | 27.8000 | 27.8000 | -5.022% | 2 | 31 | -66.115% |
| 2026-05-29 | 29.2700 | 29.2700 | 29.2700 | 29.2700 | -0.340% | 15 | 16 | -67.817% |
| 2026-05-26 | 29.3700 | 29.3700 | 29.3700 | 29.3700 | +0.239% | 2 | 16 | -67.926% |
| 2026-05-20 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +1.736% | 2 | 17 | -67.850% |
| 2026-05-19 | 28.4000 | 28.9000 | 28.4000 | 28.8000 | -7.722% | 7 | 15 | -67.292% |
| 2026-05-15 | 31.2100 | 31.2100 | 31.2100 | 31.2100 | -15.831% | 1 | 14 | -69.817% |
| 2026-05-11 | 37.0800 | 37.0800 | 37.0800 | 37.0800 | +24.138% | 8 | 14 | -74.595% |
| 2026-05-06 | 29.8700 | 29.8700 | 29.8700 | 29.8700 | +3.536% | 1 | 14 | -68.463% |
| 2026-05-01 | 28.7500 | 28.8500 | 28.7500 | 28.8500 | +5.678% | 2 | 13 | -67.348% |
| 2026-04-30 | 27.2500 | 27.3000 | 27.2500 | 27.3000 | +4.278% | 2 | 13 | -65.495% |
| 2026-04-29 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | -2.495% | 8 | 12 | -64.018% |
| 2026-04-28 | 26.7500 | 26.8500 | 26.7500 | 26.8500 | -6.119% | 2 | 5 | -64.916% |
| 2026-04-27 | 28.4500 | 28.6000 | 28.3800 | 28.6000 | -1.209% | 4 | 5 | -67.063% |
| 2026-04-23 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | -10.510% | 1 | 3 | -67.461% |
| 2026-04-20 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +2.373% | 1 | 2 | -70.881% |
| 2026-04-14 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +3.234% | 1 | 2 | -70.190% |
| 2026-04-01 | 30.6100 | 30.6100 | 30.6100 | 30.6100 | -9.971% | 1 | 2 | -69.226% |
| 2026-03-17 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | 0.000% | 1 | 1 | -72.294% |