SLV281215C00059000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -11.465% | 1 | 1,099 | 0.000% |
| 2026-10-29 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -8.187% | 1 | 1,100 | -11.465% |
| 2026-10-26 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -3.933% | 1 | 1,100 | -18.713% |
| 2026-10-22 | 8.8600 | 8.9500 | 8.8600 | 8.9000 | -11.881% | 21 | 1,108 | -21.910% |
| 2026-10-21 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.000% | 1 | 1,108 | -31.188% |
| 2026-10-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -20.319% | 1 | 1,107 | -30.500% |
| 2026-10-06 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +2.533% | 4 | 1,107 | -44.622% |
| 2026-10-02 | 12.0000 | 12.2400 | 12.0000 | 12.2400 | -2.470% | 42 | 1,147 | -43.219% |
| 2026-09-30 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -5.568% | 2 | 1,145 | -44.622% |
| 2026-09-28 | 13.8500 | 13.8500 | 13.2900 | 13.2900 | -13.137% | 3 | 1,146 | -47.705% |
| 2026-09-25 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -2.236% | 1 | 1,147 | -54.575% |
| 2026-09-23 | 15.8000 | 15.8000 | 15.6500 | 15.6500 | -9.012% | 2 | 1,146 | -55.591% |
| 2026-09-18 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +8.176% | 1 | 1,145 | -59.593% |
| 2026-09-16 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +3.651% | 20 | 1,125 | -56.289% |
| 2026-09-14 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -4.125% | 3 | 1,126 | -54.694% |
| 2026-09-10 | 16.2700 | 16.2700 | 16.0000 | 16.0000 | -7.407% | 2 | 1,124 | -56.563% |
| 2026-09-08 | 17.3200 | 17.6000 | 17.2800 | 17.2800 | +0.758% | 27 | 1,105 | -59.780% |
| 2026-09-04 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -6.284% | 10 | 1,095 | -59.475% |
| 2026-09-03 | 17.4800 | 18.3000 | 17.4800 | 18.3000 | +9.254% | 525 | 581 | -62.022% |
| 2026-09-02 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +2.134% | 1 | 581 | -58.507% |
| 2026-09-01 | 16.8500 | 17.0500 | 16.4000 | 16.4000 | -6.553% | 6 | 580 | -57.622% |
| 2026-08-31 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +0.286% | 45 | 624 | -60.399% |
| 2026-08-28 | 21.0000 | 21.0000 | 17.5000 | 17.5000 | -3.581% | 52 | 606 | -60.286% |
| 2026-08-26 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -5.469% | 30 | 606 | -61.708% |
| 2026-08-24 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -3.177% | 2 | 606 | -63.802% |
| 2026-08-21 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | +5.760% | 1 | 606 | -64.952% |
| 2026-08-20 | 18.2000 | 18.9500 | 18.2000 | 18.7500 | +10.294% | 18 | 591 | -62.933% |
| 2026-08-19 | 16.5300 | 17.1000 | 16.5000 | 17.0000 | +6.918% | 9 | 584 | -59.118% |
| 2026-08-18 | 16.3100 | 16.3100 | 15.9000 | 15.9000 | -6.471% | 7 | 578 | -56.289% |
| 2026-08-17 | 16.9000 | 17.3100 | 16.9000 | 17.0000 | +2.843% | 21 | 562 | -59.118% |
| 2026-08-14 | 16.5500 | 16.5500 | 16.5300 | 16.5300 | +2.799% | 2 | 560 | -57.955% |
| 2026-08-13 | 16.5000 | 16.5000 | 16.0500 | 16.0800 | -6.348% | 7 | 553 | -56.779% |
| 2026-08-12 | 17.2000 | 17.2000 | 17.1700 | 17.1700 | +1.000% | 11 | 542 | -59.522% |
| 2026-08-11 | 16.8500 | 17.0000 | 16.8000 | 17.0000 | 0.000% | 7 | 539 | -59.118% |
| 2026-08-10 | 16.4000 | 17.0000 | 16.3000 | 17.0000 | +19.131% | 48 | 538 | -59.118% |
| 2026-08-05 | 14.7400 | 14.7800 | 14.2700 | 14.2700 | +4.619% | 13 | 546 | -51.296% |
| 2026-08-04 | 13.5900 | 13.6400 | 13.4200 | 13.6400 | +4.361% | 13 | 537 | -49.047% |
| 2026-07-29 | 12.5500 | 13.0700 | 12.5500 | 13.0700 | -5.904% | 4 | 536 | -46.825% |
| 2026-07-22 | 14.0000 | 14.0100 | 13.8900 | 13.8900 | +4.751% | 16 | 533 | -49.964% |
| 2026-07-21 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +3.594% | 1 | 533 | -47.587% |
| 2026-07-15 | 12.7500 | 12.8000 | 12.7500 | 12.8000 | -1.916% | 2 | 533 | -45.703% |
| 2026-07-14 | 12.9500 | 13.3000 | 12.9500 | 13.0500 | -0.077% | 88 | 489 | -46.743% |
| 2026-06-29 | 13.0500 | 13.2000 | 13.0000 | 13.0600 | -2.172% | 16 | 490 | -46.784% |
| 2026-06-25 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +3.168% | 1 | 491 | -47.940% |
| 2026-06-24 | 13.3000 | 13.3000 | 12.8500 | 12.9400 | -10.450% | 8 | 488 | -46.291% |
| 2026-06-23 | 14.6000 | 14.6000 | 14.4500 | 14.4500 | -16.135% | 2 | 487 | -51.903% |
| 2026-06-22 | 16.5900 | 17.2300 | 16.5000 | 17.2300 | -14.576% | 5 | 488 | -59.663% |
| 2026-06-17 | 20.3500 | 21.1200 | 20.1700 | 20.1700 | -0.395% | 113 | 437 | -65.543% |
| 2026-06-16 | 20.7000 | 20.7000 | 19.7500 | 20.2500 | -3.571% | 7 | 441 | -65.679% |
| 2026-06-15 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +19.658% | 1 | 440 | -66.905% |
| 2026-06-12 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -1.127% | 1 | 440 | -60.399% |
| 2026-06-11 | 16.3500 | 18.0100 | 16.3500 | 17.7500 | +4.412% | 5 | 445 | -60.845% |
| 2026-06-10 | 17.4500 | 17.8000 | 16.4400 | 17.0000 | +2.471% | 264 | 396 | -59.118% |
| 2026-06-09 | 17.1500 | 17.9300 | 16.5900 | 16.5900 | -17.257% | 26 | 384 | -58.107% |
| 2026-06-05 | 20.4000 | 20.7000 | 20.0000 | 20.0500 | -18.163% | 9 | 383 | -65.337% |
| 2026-06-01 | 24.4000 | 24.6500 | 24.3500 | 24.5000 | -1.329% | 8 | 380 | -71.633% |
| 2026-05-28 | 24.8300 | 24.8300 | 24.8300 | 24.8300 | +1.762% | 1 | 381 | -72.010% |
| 2026-05-27 | 24.4000 | 24.5500 | 24.3000 | 24.4000 | -5.316% | 8 | 381 | -71.516% |
| 2026-05-26 | 25.7700 | 25.7700 | 25.7700 | 25.7700 | +1.457% | 1 | 382 | -73.031% |
| 2026-05-22 | 25.6000 | 26.5000 | 23.4200 | 25.4000 | -2.868% | 471 | 160 | -72.638% |
| 2026-05-20 | 26.0000 | 26.8000 | 25.6000 | 26.1500 | +3.976% | 254 | 153 | -73.423% |
| 2026-05-19 | 25.1000 | 25.5500 | 24.9500 | 25.1500 | -8.044% | 10 | 153 | -72.366% |
| 2026-05-15 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | -16.869% | 5 | 151 | -74.589% |
| 2026-05-14 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -7.036% | 2 | 150 | -78.875% |
| 2026-05-13 | 35.3900 | 35.3900 | 35.3900 | 35.3900 | +7.242% | 2 | 148 | -80.362% |
| 2026-05-11 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +12.898% | 5 | 148 | -78.939% |
| 2026-05-07 | 29.2300 | 29.2300 | 29.2300 | 29.2300 | +28.202% | 1 | 149 | -76.223% |
| 2026-05-04 | 22.8500 | 22.8500 | 22.8000 | 22.8000 | -9.524% | 2 | 148 | -69.518% |
| 2026-05-01 | 25.1500 | 25.2000 | 25.1500 | 25.2000 | +8.621% | 2 | 149 | -72.421% |
| 2026-04-30 | 23.1000 | 23.2000 | 23.1000 | 23.2000 | -1.486% | 4 | 149 | -70.043% |
| 2026-04-28 | 23.6000 | 23.6000 | 23.5500 | 23.5500 | -5.988% | 2 | 148 | -70.488% |
| 2026-04-27 | 25.1500 | 25.1500 | 25.0500 | 25.0500 | -1.765% | 2 | 147 | -72.255% |
| 2026-04-24 | 25.5000 | 25.7500 | 25.5000 | 25.5000 | -6.422% | 245 | 146 | -72.745% |
| 2026-04-22 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -5.217% | 1 | 20 | -74.495% |
| 2026-04-21 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | +1.019% | 1 | 19 | -75.826% |
| 2026-04-15 | 28.4600 | 28.4600 | 28.4600 | 28.4600 | +4.479% | 8 | 19 | -75.580% |
| 2026-04-10 | 27.2400 | 27.2400 | 27.2400 | 27.2400 | +6.865% | 2 | 19 | -74.486% |
| 2026-04-08 | 25.4900 | 25.4900 | 25.4900 | 25.4900 | -0.039% | 10 | 18 | -72.734% |
| 2026-04-02 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +5.415% | 8 | 10 | -72.745% |
| 2026-03-19 | 24.1900 | 24.1900 | 24.1900 | 24.1900 | 0.000% | 10 | 10 | -71.269% |