SLV281215C00061000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -5.695% | 4 | 411 | 0.000% |
| 2026-10-29 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -8.151% | 16 | 411 | -5.695% |
| 2026-10-28 | 8.0700 | 8.2200 | 8.0700 | 8.2200 | -0.122% | 12 | 411 | -13.382% |
| 2026-10-26 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | -1.437% | 2 | 409 | -13.487% |
| 2026-10-23 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.765% | 25 | 409 | -14.731% |
| 2026-10-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -11.366% | 2 | 409 | -16.235% |
| 2026-10-16 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -1.337% | 2 | 409 | -25.756% |
| 2026-10-15 | 9.7500 | 9.7500 | 9.7200 | 9.7200 | +8.361% | 5 | 407 | -26.749% |
| 2026-10-14 | 9.3100 | 9.3100 | 8.9700 | 8.9700 | -13.833% | 16 | 473 | -20.624% |
| 2026-10-13 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -1.792% | 65 | 473 | -31.604% |
| 2026-10-08 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -11.223% | 30 | 503 | -32.830% |
| 2026-10-01 | 12.0000 | 12.0300 | 11.9400 | 11.9400 | -8.154% | 12 | 512 | -40.369% |
| 2026-09-28 | 12.9300 | 13.0100 | 12.8900 | 13.0000 | -9.659% | 70 | 522 | -45.231% |
| 2026-09-24 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -3.488% | 2 | 529 | -50.521% |
| 2026-09-23 | 15.3000 | 15.3000 | 14.9100 | 14.9100 | +0.880% | 50 | 502 | -52.247% |
| 2026-09-16 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | -0.203% | 29 | 531 | -51.827% |
| 2026-09-15 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | +0.611% | 1 | 530 | -51.924% |
| 2026-09-14 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -7.538% | 2 | 531 | -51.630% |
| 2026-09-11 | 15.9400 | 15.9400 | 15.9100 | 15.9200 | +4.188% | 5 | 532 | -55.276% |
| 2026-09-10 | 15.9000 | 15.9000 | 15.2800 | 15.2800 | -14.254% | 29 | 527 | -53.403% |
| 2026-09-09 | 17.7000 | 17.8200 | 17.7000 | 17.8200 | +7.220% | 2 | 526 | -60.045% |
| 2026-09-04 | 16.4400 | 16.6200 | 16.4400 | 16.6200 | -5.836% | 30 | 526 | -57.160% |
| 2026-09-03 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | +7.622% | 2 | 525 | -59.660% |
| 2026-09-01 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -6.178% | 1 | 525 | -56.585% |
| 2026-08-28 | 17.3600 | 17.4800 | 17.3000 | 17.4800 | -8.482% | 151 | 524 | -59.268% |
| 2026-08-27 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +2.965% | 1 | 524 | -62.723% |
| 2026-08-26 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -1.119% | 1 | 523 | -61.617% |
| 2026-08-25 | 17.5000 | 18.7600 | 17.5000 | 18.7600 | +1.405% | 111 | 472 | -62.047% |
| 2026-08-24 | 18.7400 | 18.7400 | 18.5000 | 18.5000 | -2.887% | 11 | 461 | -61.514% |
| 2026-08-21 | 18.7000 | 19.0500 | 18.7000 | 19.0500 | +6.425% | 157 | 304 | -62.625% |
| 2026-08-20 | 17.3000 | 18.4000 | 17.3000 | 17.9000 | +15.113% | 68 | 245 | -60.223% |
| 2026-08-18 | 15.4500 | 15.5500 | 15.2000 | 15.5500 | -4.072% | 3 | 244 | -54.212% |
| 2026-08-17 | 16.7000 | 16.7000 | 16.2100 | 16.2100 | +1.630% | 2 | 242 | -56.076% |
| 2026-08-14 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +0.949% | 1 | 241 | -55.361% |
| 2026-08-12 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -0.629% | 2 | 243 | -54.937% |
| 2026-08-11 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +7.287% | 10 | 243 | -55.220% |
| 2026-08-07 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +12.700% | 2 | 241 | -51.957% |
| 2026-08-06 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -3.663% | 1 | 224 | -45.856% |
| 2026-08-05 | 14.0500 | 14.1800 | 13.6500 | 13.6500 | +3.566% | 13 | 227 | -47.839% |
| 2026-08-04 | 12.8000 | 13.2100 | 12.8000 | 13.1800 | +2.969% | 15 | 219 | -45.979% |
| 2026-07-30 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +1.587% | 1 | 219 | -44.375% |
| 2026-07-27 | 12.6000 | 12.7000 | 12.5000 | 12.6000 | +0.079% | 26 | 197 | -43.492% |
| 2026-07-24 | 12.5500 | 12.5900 | 12.5500 | 12.5900 | -3.154% | 2 | 196 | -43.447% |
| 2026-07-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -2.985% | 20 | 196 | -45.231% |
| 2026-07-22 | 13.5000 | 13.5000 | 13.4000 | 13.4000 | +15.517% | 2 | 196 | -46.866% |
| 2026-07-16 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -4.527% | 1 | 195 | -38.621% |
| 2026-07-15 | 12.2000 | 12.5500 | 12.0000 | 12.1500 | -3.110% | 22 | 188 | -41.399% |
| 2026-07-14 | 12.5000 | 12.7900 | 12.4500 | 12.5400 | -4.639% | 84 | 183 | -43.222% |
| 2026-07-06 | 14.5000 | 14.5000 | 13.1500 | 13.1500 | -6.071% | 2 | 184 | -45.856% |
| 2026-07-02 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +0.719% | 1 | 184 | -49.143% |
| 2026-07-01 | 11.6000 | 13.9000 | 11.6000 | 13.9000 | +7.336% | 2 | 183 | -48.777% |
| 2026-06-29 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +6.584% | 1 | 182 | -45.019% |
| 2026-06-24 | 12.0000 | 12.1500 | 12.0000 | 12.1500 | -17.065% | 3 | 182 | -41.399% |
| 2026-06-23 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -11.853% | 1 | 183 | -51.399% |
| 2026-06-18 | 16.7900 | 16.7900 | 16.6200 | 16.6200 | -3.090% | 3 | 180 | -57.160% |
| 2026-06-17 | 20.2100 | 20.2100 | 17.1500 | 17.1500 | -11.278% | 2 | 178 | -58.484% |
| 2026-06-11 | 19.7500 | 19.7500 | 19.3300 | 19.3300 | +9.456% | 5 | 178 | -63.166% |
| 2026-06-09 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | -9.898% | 1 | 178 | -59.683% |
| 2026-06-08 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +3.869% | 1 | 177 | -63.673% |
| 2026-06-05 | 18.1500 | 19.0000 | 18.1500 | 18.8700 | -19.013% | 4 | 177 | -62.268% |
| 2026-06-02 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -2.714% | 1 | 178 | -69.442% |
| 2026-06-01 | 23.8500 | 23.9500 | 23.8500 | 23.9500 | +0.630% | 2 | 177 | -70.271% |
| 2026-05-27 | 23.7000 | 23.9000 | 23.7000 | 23.8000 | -1.245% | 4 | 178 | -70.084% |
| 2026-05-22 | 25.0500 | 25.0500 | 24.1000 | 24.1000 | -1.230% | 4 | 178 | -70.456% |
| 2026-05-21 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -4.088% | 4 | 176 | -70.820% |
| 2026-05-20 | 25.1000 | 25.4500 | 25.0000 | 25.4400 | +2.788% | 6 | 174 | -72.013% |
| 2026-05-19 | 24.6000 | 24.9500 | 24.3000 | 24.7500 | -8.739% | 181 | 138 | -71.232% |
| 2026-05-18 | 27.3800 | 28.3100 | 26.1900 | 27.1200 | +5.566% | 16 | 139 | -73.746% |
| 2026-05-15 | 26.2700 | 26.2700 | 25.6300 | 25.6900 | -17.076% | 26 | 117 | -72.285% |
| 2026-05-14 | 30.9800 | 30.9800 | 30.9800 | 30.9800 | -12.113% | 1 | 117 | -77.017% |
| 2026-05-13 | 35.2000 | 35.2500 | 35.2000 | 35.2500 | +10.502% | 2 | 116 | -79.801% |
| 2026-05-12 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | +41.150% | 2 | 116 | -77.680% |
| 2026-05-05 | 22.3300 | 22.6000 | 22.3300 | 22.6000 | +1.573% | 81 | 116 | -68.496% |
| 2026-05-04 | 22.0000 | 22.6000 | 21.9000 | 22.2500 | -8.436% | 124 | 84 | -68.000% |
| 2026-05-01 | 24.3000 | 24.5500 | 24.2500 | 24.3000 | +8.192% | 6 | 24 | -70.700% |
| 2026-04-30 | 22.5500 | 22.5500 | 22.4600 | 22.4600 | -1.231% | 2 | 24 | -68.299% |
| 2026-04-28 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | -6.612% | 1 | 24 | -68.690% |
| 2026-04-27 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | -6.812% | 2 | 25 | -70.760% |
| 2026-04-22 | 26.1300 | 26.1300 | 26.1300 | 26.1300 | -5.668% | 1 | 25 | -72.752% |
| 2026-04-15 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | +8.627% | 1 | 25 | -74.296% |
| 2026-04-08 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +5.985% | 2 | 26 | -72.078% |
| 2026-04-07 | 24.0600 | 24.0600 | 24.0600 | 24.0600 | -9.888% | 1 | 28 | -70.407% |
| 2026-04-01 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +4.297% | 20 | 27 | -73.333% |
| 2026-03-31 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +11.063% | 1 | 13 | -72.188% |
| 2026-03-30 | 23.5000 | 23.5000 | 23.0500 | 23.0500 | +8.216% | 6 | 12 | -69.111% |
| 2026-03-26 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -10.841% | 1 | 6 | -66.573% |
| 2026-03-25 | 23.8900 | 23.8900 | 23.8900 | 23.8900 | +4.005% | 1 | 5 | -70.197% |
| 2026-03-24 | 22.6400 | 22.9700 | 22.6400 | 22.9700 | +3.796% | 3 | 5 | -69.003% |
| 2026-03-23 | 21.8700 | 23.0000 | 21.8700 | 22.1300 | +2.930% | 4 | 6 | -67.826% |
| 2026-03-20 | 21.4500 | 21.5000 | 21.4500 | 21.5000 | -1.421% | 2 | 4 | -66.884% |
| 2026-03-19 | 21.6000 | 21.8100 | 21.6000 | 21.8100 | 0.000% | 4 | 4 | -67.354% |