SLV281215C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.128% | 5 | 1,473 | 0.000% |
| 2026-10-30 | 9.7600 | 9.7600 | 7.5000 | 7.8000 | -11.263% | 7 | 1,469 | +5.128% |
| 2026-10-29 | 8.9100 | 8.9500 | 8.7900 | 8.7900 | -5.484% | 22 | 1,489 | -6.712% |
| 2026-10-28 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -4.517% | 18 | 1,522 | -11.828% |
| 2026-10-27 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -1.117% | 2 | 1,522 | -15.811% |
| 2026-10-26 | 9.7000 | 9.8500 | 9.4500 | 9.8500 | +0.716% | 104 | 1,418 | -16.751% |
| 2026-10-23 | 9.6200 | 9.7800 | 9.5500 | 9.7800 | -1.709% | 52 | 1,421 | -16.155% |
| 2026-10-22 | 10.6500 | 10.6500 | 9.9000 | 9.9500 | -13.176% | 29 | 1,419 | -17.588% |
| 2026-10-19 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | +2.504% | 1 | 1,423 | -28.447% |
| 2026-10-16 | 11.5600 | 11.5600 | 11.1800 | 11.1800 | -0.622% | 5 | 1,422 | -26.655% |
| 2026-10-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +6.534% | 3 | 1,426 | -27.111% |
| 2026-10-14 | 11.5500 | 11.5500 | 10.5600 | 10.5600 | -13.443% | 20 | 1,541 | -22.348% |
| 2026-10-13 | 12.5000 | 12.5500 | 12.2000 | 12.2000 | -6.154% | 3 | 1,543 | -32.787% |
| 2026-10-12 | 13.2000 | 13.2000 | 13.0000 | 13.0000 | -2.622% | 131 | 1,537 | -36.923% |
| 2026-10-09 | 13.4300 | 13.4500 | 13.3500 | 13.3500 | +8.537% | 3 | 1,658 | -38.577% |
| 2026-10-08 | 12.9000 | 12.9000 | 12.3000 | 12.3000 | -7.310% | 201 | 1,457 | -33.333% |
| 2026-10-07 | 13.1700 | 13.2700 | 13.1700 | 13.2700 | -4.670% | 5 | 1,452 | -38.206% |
| 2026-10-06 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | +0.724% | 2 | 1,450 | -41.092% |
| 2026-10-05 | 13.8300 | 14.1000 | 13.8200 | 13.8200 | +1.245% | 13 | 1,439 | -40.666% |
| 2026-10-02 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +0.220% | 2 | 1,437 | -39.927% |
| 2026-09-30 | 14.0500 | 14.0500 | 13.5000 | 13.6200 | -6.712% | 34 | 1,470 | -39.794% |
| 2026-09-29 | 14.4000 | 14.6000 | 14.2800 | 14.6000 | +1.038% | 15 | 1,477 | -43.836% |
| 2026-09-28 | 15.1500 | 15.1500 | 14.4500 | 14.4500 | -13.473% | 16 | 1,477 | -43.253% |
| 2026-09-24 | 16.2500 | 16.7000 | 16.2500 | 16.7000 | -2.907% | 4 | 1,476 | -50.898% |
| 2026-09-23 | 17.2500 | 17.2500 | 17.1300 | 17.2000 | -5.391% | 11 | 1,476 | -52.326% |
| 2026-09-21 | 18.6000 | 18.6000 | 18.1800 | 18.1800 | -1.356% | 96 | 1,390 | -54.895% |
| 2026-09-18 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | +0.710% | 2 | 1,390 | -55.507% |
| 2026-09-17 | 18.3600 | 18.3600 | 18.3000 | 18.3000 | +3.390% | 26 | 1,366 | -55.191% |
| 2026-09-16 | 17.5000 | 17.7000 | 17.5000 | 17.7000 | +3.630% | 25 | 1,342 | -53.672% |
| 2026-09-15 | 17.4300 | 17.4300 | 16.8600 | 17.0800 | +0.767% | 25 | 1,331 | -51.991% |
| 2026-09-14 | 16.7800 | 17.2100 | 16.7000 | 16.9500 | -3.309% | 8 | 1,328 | -51.622% |
| 2026-09-11 | 17.7500 | 17.7900 | 17.5300 | 17.5300 | +2.876% | 11 | 1,331 | -53.223% |
| 2026-09-10 | 18.1500 | 18.1500 | 17.0000 | 17.0400 | -15.852% | 25 | 1,318 | -51.878% |
| 2026-09-09 | 19.9000 | 20.2500 | 19.7000 | 20.2500 | +9.164% | 6 | 1,434 | -59.506% |
| 2026-09-08 | 18.9000 | 19.0900 | 18.5500 | 18.5500 | -1.592% | 82 | 1,453 | -55.795% |
| 2026-09-04 | 18.8000 | 18.9000 | 18.7000 | 18.8500 | -3.333% | 571 | 1,601 | -56.499% |
| 2026-09-03 | 19.0000 | 19.6100 | 19.0000 | 19.5000 | +6.557% | 24 | 1,580 | -57.949% |
| 2026-09-02 | 18.2500 | 18.3000 | 18.2500 | 18.3000 | +2.349% | 18 | 1,564 | -55.191% |
| 2026-09-01 | 18.3000 | 18.4000 | 17.8300 | 17.8800 | -6.289% | 32 | 1,538 | -54.139% |
| 2026-08-31 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -2.404% | 3 | 1,540 | -57.023% |
| 2026-08-28 | 22.3300 | 22.3300 | 19.5500 | 19.5500 | -7.783% | 12 | 1,536 | -58.056% |
| 2026-08-27 | 20.0100 | 21.5000 | 20.0100 | 21.2000 | +3.667% | 9 | 1,543 | -61.321% |
| 2026-08-26 | 20.6400 | 20.6400 | 20.0500 | 20.4500 | -0.244% | 12 | 1,533 | -59.902% |
| 2026-08-25 | 19.9500 | 20.5000 | 19.9500 | 20.5000 | -1.442% | 36 | 1,497 | -60.000% |
| 2026-08-24 | 21.2000 | 21.2000 | 20.8000 | 20.8000 | -1.000% | 2 | 1,497 | -60.577% |
| 2026-08-21 | 21.2300 | 21.6500 | 21.0100 | 21.0100 | +5.103% | 20 | 1,492 | -60.971% |
| 2026-08-20 | 19.7000 | 20.7500 | 19.7000 | 19.9900 | +8.641% | 57 | 1,493 | -58.979% |
| 2026-08-19 | 18.2200 | 18.6200 | 18.2200 | 18.4000 | +6.667% | 11 | 1,498 | -55.435% |
| 2026-08-18 | 17.2700 | 17.2700 | 17.2500 | 17.2500 | -7.008% | 6 | 1,482 | -52.464% |
| 2026-08-17 | 18.3000 | 19.0000 | 18.2400 | 18.5500 | +6.000% | 328 | 1,156 | -55.795% |
| 2026-08-14 | 18.1000 | 18.3000 | 17.5000 | 17.5000 | -1.961% | 115 | 1,051 | -53.143% |
| 2026-08-13 | 17.0000 | 17.9500 | 17.0000 | 17.8500 | -2.459% | 39 | 1,013 | -54.062% |
| 2026-08-12 | 18.7200 | 18.7500 | 18.1000 | 18.3000 | +1.667% | 59 | 995 | -55.191% |
| 2026-08-11 | 17.7300 | 18.2500 | 16.9500 | 18.0000 | -2.014% | 30 | 982 | -54.444% |
| 2026-08-10 | 17.1000 | 20.0000 | 17.1000 | 18.3700 | +9.672% | 49 | 961 | -55.362% |
| 2026-08-07 | 17.5000 | 17.5000 | 16.7000 | 16.7500 | +7.372% | 14 | 958 | -51.045% |
| 2026-08-06 | 15.8100 | 16.5000 | 15.1500 | 15.6000 | -4.059% | 141 | 952 | -47.436% |
| 2026-08-05 | 14.6500 | 16.5500 | 14.2500 | 16.2600 | +16.143% | 68 | 915 | -49.569% |
| 2026-08-04 | 14.5800 | 14.7700 | 14.0000 | 14.0000 | +4.478% | 36 | 895 | -41.429% |
| 2026-08-03 | 13.2800 | 13.5500 | 13.2800 | 13.4000 | -0.741% | 9 | 893 | -38.806% |
| 2026-07-31 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -0.369% | 3 | 891 | -39.259% |
| 2026-07-30 | 13.7100 | 13.8000 | 13.5500 | 13.5500 | +1.880% | 12 | 881 | -39.483% |
| 2026-07-29 | 13.5500 | 13.5500 | 13.3000 | 13.3000 | +1.527% | 5 | 884 | -38.346% |
| 2026-07-28 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -6.429% | 1 | 883 | -37.405% |
| 2026-07-27 | 14.1000 | 14.7500 | 13.7100 | 14.0000 | -0.709% | 528 | 615 | -41.429% |
| 2026-07-24 | 13.9000 | 14.3000 | 13.9000 | 14.1000 | +4.444% | 27 | 595 | -41.844% |
| 2026-07-23 | 14.1000 | 14.1000 | 13.5000 | 13.5000 | -10.000% | 5 | 592 | -39.259% |
| 2026-07-22 | 15.0000 | 15.8200 | 14.7000 | 15.0000 | +6.762% | 25 | 578 | -45.333% |
| 2026-07-21 | 14.3600 | 14.4500 | 14.0500 | 14.0500 | +2.405% | 14 | 578 | -41.637% |
| 2026-07-20 | 13.4000 | 13.7200 | 12.9000 | 13.7200 | +6.605% | 15 | 570 | -40.233% |
| 2026-07-17 | 12.1800 | 12.9000 | 12.1800 | 12.8700 | -1.304% | 34 | 591 | -36.286% |
| 2026-07-16 | 12.8300 | 13.2300 | 12.8000 | 13.0400 | -7.518% | 37 | 620 | -37.117% |
| 2026-07-15 | 14.0500 | 14.1000 | 13.6300 | 14.1000 | -1.742% | 9 | 625 | -41.844% |
| 2026-07-14 | 14.3000 | 14.5800 | 14.3000 | 14.3500 | +4.061% | 16 | 626 | -42.857% |
| 2026-07-13 | 13.1000 | 14.8500 | 13.1000 | 13.7900 | -7.821% | 16 | 629 | -40.537% |
| 2026-07-10 | 15.0000 | 15.3500 | 14.8500 | 14.9600 | -0.267% | 211 | 557 | -45.187% |
| 2026-07-09 | 15.3000 | 16.0000 | 14.5800 | 15.0000 | +6.007% | 14 | 547 | -45.333% |
| 2026-07-08 | 14.1000 | 14.1500 | 14.1000 | 14.1500 | -7.395% | 2 | 550 | -42.049% |
| 2026-07-07 | 16.6300 | 16.6300 | 15.1500 | 15.2800 | -7.394% | 27 | 532 | -46.335% |
| 2026-07-06 | 15.9600 | 16.5000 | 15.9600 | 16.5000 | +5.029% | 2 | 531 | -50.303% |
| 2026-07-02 | 16.0000 | 16.4500 | 14.9000 | 15.7100 | +3.084% | 21 | 519 | -47.804% |
| 2026-07-01 | 16.2400 | 16.2400 | 15.0000 | 15.2400 | +3.252% | 13 | 513 | -46.194% |
| 2026-06-30 | 15.8100 | 15.8100 | 14.7600 | 14.7600 | +5.429% | 27 | 500 | -44.444% |
| 2026-06-29 | 14.3000 | 14.3000 | 14.0000 | 14.0000 | -9.091% | 2 | 499 | -41.429% |
| 2026-06-26 | 13.9500 | 15.4900 | 13.9500 | 15.4000 | +5.119% | 20 | 514 | -46.753% |
| 2026-06-25 | 14.5200 | 14.6700 | 13.0100 | 14.6500 | +2.807% | 45 | 515 | -44.027% |
| 2026-06-24 | 14.5600 | 14.7200 | 13.0100 | 14.2500 | -11.049% | 91 | 503 | -42.456% |
| 2026-06-23 | 16.4500 | 16.5100 | 16.0200 | 16.0200 | -13.499% | 75 | 435 | -48.814% |
| 2026-06-22 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | -2.526% | 1 | 435 | -55.724% |
| 2026-06-18 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -3.797% | 1 | 434 | -56.842% |
| 2026-06-17 | 20.6300 | 20.6300 | 19.7500 | 19.7500 | -10.755% | 4 | 434 | -58.481% |
| 2026-06-15 | 22.1300 | 22.1300 | 22.1300 | 22.1300 | +10.374% | 6 | 428 | -62.946% |
| 2026-06-12 | 19.9900 | 20.0500 | 19.9900 | 20.0500 | +10.286% | 3 | 428 | -59.102% |
| 2026-06-11 | 18.1000 | 18.1800 | 18.1000 | 18.1800 | +2.712% | 2 | 427 | -54.895% |
| 2026-06-10 | 19.3000 | 19.3000 | 17.6500 | 17.7000 | -5.499% | 44 | 402 | -53.672% |
| 2026-06-09 | 20.2500 | 20.2500 | 18.2500 | 18.7300 | -9.210% | 34 | 390 | -56.220% |
| 2026-06-08 | 21.0700 | 21.0700 | 20.6300 | 20.6300 | -0.578% | 2 | 391 | -60.252% |
| 2026-06-05 | 21.8400 | 21.8700 | 20.6700 | 20.7500 | -19.729% | 95 | 437 | -60.482% |
| 2026-06-04 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +4.698% | 1 | 436 | -68.279% |
| 2026-06-03 | 26.5400 | 26.5400 | 24.2000 | 24.6900 | -5.038% | 214 | 430 | -66.788% |
| 2026-06-02 | 27.9400 | 27.9400 | 25.6500 | 26.0000 | -0.650% | 9 | 426 | -68.462% |
| 2026-06-01 | 26.3300 | 26.6700 | 26.0500 | 26.1700 | -5.660% | 18 | 413 | -68.666% |
| 2026-05-29 | 27.4100 | 27.9500 | 26.0100 | 27.7400 | +3.430% | 583 | 177 | -70.440% |
| 2026-05-28 | 25.5400 | 28.8500 | 25.5400 | 26.8200 | +2.956% | 49 | 136 | -69.426% |
| 2026-05-27 | 26.0000 | 26.0500 | 26.0000 | 26.0500 | -3.519% | 2 | 135 | -68.522% |
| 2026-05-22 | 27.3500 | 28.6500 | 26.8000 | 27.0000 | -2.351% | 14 | 125 | -69.630% |
| 2026-05-21 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +1.023% | 2 | 124 | -70.344% |
| 2026-05-20 | 26.7500 | 27.9300 | 26.7500 | 27.3700 | +1.108% | 30 | 143 | -70.040% |
| 2026-05-19 | 26.6200 | 28.2500 | 25.8000 | 27.0700 | -5.679% | 50 | 150 | -69.708% |
| 2026-05-18 | 28.2000 | 28.7500 | 28.2000 | 28.7000 | -4.333% | 21 | 163 | -71.429% |
| 2026-05-15 | 29.4500 | 30.0000 | 28.3300 | 30.0000 | -25.000% | 43 | 126 | -72.667% |
| 2026-05-13 | 38.0500 | 40.0000 | 38.0500 | 40.0000 | +11.732% | 3 | 125 | -79.500% |
| 2026-05-12 | 35.8000 | 35.8000 | 35.8000 | 35.8000 | +1.445% | 2 | 127 | -77.095% |
| 2026-05-11 | 36.1500 | 36.1500 | 35.2900 | 35.2900 | +16.086% | 67 | 100 | -76.764% |
| 2026-05-08 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +9.195% | 2 | 100 | -73.026% |
| 2026-05-06 | 27.5000 | 28.0000 | 27.5000 | 27.8400 | +13.633% | 3 | 99 | -70.546% |
| 2026-05-05 | 25.0500 | 25.0500 | 24.5000 | 24.5000 | -8.752% | 3 | 98 | -66.531% |
| 2026-05-01 | 26.7500 | 26.8500 | 26.7500 | 26.8500 | +7.615% | 2 | 100 | -69.460% |
| 2026-04-30 | 25.0000 | 25.0000 | 24.8000 | 24.9500 | +5.631% | 6 | 100 | -67.134% |
| 2026-04-29 | 23.6200 | 23.6200 | 23.6200 | 23.6200 | -7.734% | 1 | 102 | -65.284% |
| 2026-04-28 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -4.120% | 3 | 103 | -67.969% |
| 2026-04-27 | 26.7500 | 26.9500 | 26.6500 | 26.7000 | -4.982% | 8 | 103 | -69.288% |
| 2026-04-24 | 27.3500 | 28.1000 | 27.3500 | 28.1000 | -1.920% | 6 | 100 | -70.819% |
| 2026-04-23 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | +4.182% | 3 | 104 | -71.379% |
| 2026-04-21 | 29.5200 | 29.5200 | 27.5000 | 27.5000 | -15.385% | 6 | 96 | -70.182% |
| 2026-04-17 | 32.5000 | 32.5000 | 32.5000 | 32.5000 | +7.509% | 6 | 96 | -74.769% |
| 2026-04-16 | 30.4200 | 30.4200 | 30.2300 | 30.2300 | -1.370% | 4 | 90 | -72.875% |
| 2026-04-15 | 30.6500 | 30.6500 | 30.6500 | 30.6500 | +5.326% | 2 | 86 | -73.246% |
| 2026-04-09 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | -1.356% | 5 | 84 | -71.821% |
| 2026-04-01 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +15.914% | 1 | 83 | -72.203% |
| 2026-03-27 | 25.4500 | 25.4500 | 25.4500 | 25.4500 | +3.036% | 1 | 83 | -67.780% |
| 2026-03-26 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | -5.000% | 1 | 83 | -66.802% |
| 2026-03-25 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +4.000% | 2 | 83 | -68.462% |
| 2026-03-24 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -0.715% | 1 | 83 | -67.200% |
| 2026-03-20 | 24.3500 | 25.1800 | 24.3500 | 25.1800 | +1.737% | 6 | 82 | -67.434% |
| 2026-03-19 | 23.2100 | 24.7500 | 23.0200 | 24.7500 | -14.655% | 7 | 87 | -66.869% |
| 2026-03-18 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -9.629% | 3 | 82 | -71.724% |
| 2026-03-13 | 32.6500 | 33.4000 | 32.0900 | 32.0900 | -7.093% | 11 | 82 | -74.447% |
| 2026-03-06 | 34.5100 | 34.5400 | 34.5100 | 34.5400 | +0.116% | 17 | 82 | -76.259% |
| 2026-03-04 | 35.0000 | 35.0000 | 34.5000 | 34.5000 | +0.116% | 2 | 82 | -76.232% |
| 2026-03-03 | 33.1700 | 34.4600 | 33.1700 | 34.4600 | -11.528% | 8 | 82 | -76.204% |
| 2026-03-02 | 40.4000 | 40.4000 | 37.8500 | 38.9500 | -7.041% | 17 | 78 | -78.947% |
| 2026-02-27 | 42.0000 | 42.0000 | 41.9000 | 41.9000 | +12.725% | 2 | 62 | -80.430% |
| 2026-02-26 | 36.9200 | 37.1700 | 36.9100 | 37.1700 | -7.005% | 3 | 62 | -77.939% |
| 2026-02-25 | 40.1000 | 40.1000 | 39.4200 | 39.9700 | +7.736% | 44 | 43 | -79.485% |
| 2026-02-24 | 38.3100 | 38.7300 | 37.1000 | 37.1000 | -7.250% | 7 | 43 | -77.898% |
| 2026-02-23 | 37.3500 | 40.0000 | 37.3500 | 40.0000 | +13.443% | 5 | 46 | -79.500% |
| 2026-02-20 | 30.0700 | 35.2600 | 30.0700 | 35.2600 | +20.300% | 7 | 41 | -76.744% |
| 2026-02-19 | 28.7500 | 29.3700 | 28.7500 | 29.3100 | +2.518% | 8 | 40 | -72.023% |
| 2026-02-18 | 28.4400 | 28.5900 | 28.4400 | 28.5900 | 0.000% | 38 | 38 | -71.319% |