SLV281215C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.9700 | 3.9700 | 3.8000 | 3.8000 | +5.850% | 2 | 1,355 | 0.000% |
| 2026-10-30 | 3.3000 | 3.7000 | 3.3000 | 3.5900 | -11.358% | 25 | 1,344 | +5.850% |
| 2026-10-29 | 4.1800 | 4.2600 | 4.0300 | 4.0500 | -21.359% | 22 | 1,320 | -6.173% |
| 2026-10-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +21.176% | 1 | 1,320 | -26.214% |
| 2026-10-27 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -2.746% | 1 | 1,320 | -10.588% |
| 2026-10-26 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +2.342% | 1 | 1,319 | -13.043% |
| 2026-10-23 | 4.4600 | 4.4600 | 4.1800 | 4.2700 | -6.154% | 79 | 1,244 | -11.007% |
| 2026-10-22 | 4.7000 | 4.7000 | 4.3300 | 4.5500 | -11.650% | 156 | 1,089 | -16.484% |
| 2026-10-20 | 5.3800 | 5.3800 | 5.1500 | 5.1500 | +1.578% | 6 | 1,088 | -26.214% |
| 2026-10-19 | 5.1400 | 5.1400 | 5.0700 | 5.0700 | -6.111% | 6 | 1,094 | -25.049% |
| 2026-10-15 | 5.3500 | 5.5500 | 5.0900 | 5.4000 | +14.407% | 10 | 1,094 | -29.630% |
| 2026-10-14 | 5.3500 | 5.3500 | 4.3800 | 4.7200 | -15.412% | 145 | 1,086 | -19.492% |
| 2026-10-13 | 5.6900 | 5.6900 | 5.5500 | 5.5800 | -9.268% | 5 | 1,082 | -31.900% |
| 2026-10-09 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +11.413% | 1 | 1,081 | -38.211% |
| 2026-10-08 | 6.2500 | 6.2500 | 5.5200 | 5.5200 | -8.609% | 216 | 919 | -31.159% |
| 2026-10-07 | 6.1800 | 6.1800 | 5.9500 | 6.0400 | -5.919% | 48 | 919 | -37.086% |
| 2026-10-06 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +1.743% | 1 | 919 | -40.810% |
| 2026-10-02 | 6.5000 | 6.5000 | 6.3000 | 6.3100 | -3.664% | 7 | 917 | -39.778% |
| 2026-10-01 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.769% | 1 | 923 | -41.985% |
| 2026-09-30 | 6.7600 | 6.7600 | 6.5000 | 6.5000 | -6.475% | 18 | 920 | -41.538% |
| 2026-09-29 | 7.1600 | 7.1600 | 6.9500 | 6.9500 | -2.113% | 12 | 918 | -45.324% |
| 2026-09-28 | 8.2400 | 8.3800 | 7.1000 | 7.1000 | -16.569% | 7 | 913 | -46.479% |
| 2026-09-24 | 8.5200 | 8.5500 | 8.4200 | 8.5100 | -4.274% | 20 | 911 | -55.347% |
| 2026-09-23 | 10.0900 | 10.0900 | 8.8900 | 8.8900 | -9.378% | 3 | 909 | -57.255% |
| 2026-09-22 | 9.8600 | 9.9600 | 9.8100 | 9.8100 | +2.188% | 3 | 909 | -61.264% |
| 2026-09-21 | 9.8500 | 9.8500 | 9.6000 | 9.6000 | +2.894% | 11 | 908 | -60.417% |
| 2026-09-11 | 9.3000 | 9.3300 | 9.3000 | 9.3300 | -1.060% | 10 | 918 | -59.271% |
| 2026-09-10 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -11.289% | 5 | 913 | -59.703% |
| 2026-09-09 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +5.248% | 2 | 911 | -64.252% |
| 2026-09-02 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +3.061% | 5 | 911 | -62.376% |
| 2026-09-01 | 9.9500 | 9.9500 | 9.8000 | 9.8000 | -10.909% | 9 | 909 | -61.224% |
| 2026-08-28 | 12.1000 | 12.1300 | 11.0000 | 11.0000 | -1.610% | 14 | 909 | -65.455% |
| 2026-08-27 | 11.2500 | 11.2500 | 11.1800 | 11.1800 | -4.444% | 2 | 908 | -66.011% |
| 2026-08-25 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +2.362% | 1 | 907 | -67.521% |
| 2026-08-24 | 11.7500 | 11.7500 | 11.4300 | 11.4300 | -3.626% | 17 | 890 | -66.754% |
| 2026-08-21 | 11.6000 | 11.8600 | 11.6000 | 11.8600 | +7.330% | 12 | 879 | -67.960% |
| 2026-08-20 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +10.500% | 1 | 879 | -65.611% |
| 2026-08-19 | 9.3500 | 10.0000 | 9.3500 | 10.0000 | +10.254% | 5 | 877 | -62.000% |
| 2026-08-18 | 9.4000 | 9.4000 | 9.0000 | 9.0700 | -10.198% | 3 | 876 | -58.104% |
| 2026-08-17 | 10.0000 | 10.1000 | 10.0000 | 10.1000 | +5.208% | 2 | 875 | -62.376% |
| 2026-08-14 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +0.209% | 1 | 874 | -60.417% |
| 2026-08-13 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -4.771% | 3 | 877 | -60.334% |
| 2026-08-12 | 10.2000 | 10.3700 | 10.0600 | 10.0600 | +5.672% | 6 | 875 | -62.227% |
| 2026-08-11 | 10.5000 | 10.5000 | 9.5200 | 9.5200 | -0.730% | 11 | 881 | -60.084% |
| 2026-08-10 | 9.5300 | 9.5900 | 9.5300 | 9.5900 | +6.556% | 15 | 880 | -60.375% |
| 2026-08-07 | 9.0200 | 9.2400 | 8.8200 | 9.0000 | +9.489% | 178 | 812 | -57.778% |
| 2026-08-06 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -5.517% | 3 | 812 | -53.771% |
| 2026-08-05 | 8.9000 | 8.9000 | 6.8000 | 8.7000 | +10.127% | 26 | 802 | -56.322% |
| 2026-08-04 | 7.8000 | 7.9000 | 7.7000 | 7.9000 | +9.116% | 10 | 799 | -51.899% |
| 2026-08-03 | 7.1000 | 7.2400 | 7.0800 | 7.2400 | -3.467% | 6 | 796 | -47.514% |
| 2026-07-28 | 7.1000 | 7.5000 | 7.1000 | 7.5000 | -3.723% | 4 | 801 | -49.333% |
| 2026-07-27 | 7.5400 | 7.7900 | 7.5000 | 7.7900 | -0.764% | 37 | 799 | -51.220% |
| 2026-07-24 | 7.8600 | 8.0000 | 7.7600 | 7.8500 | +2.883% | 18 | 798 | -51.592% |
| 2026-07-23 | 7.6000 | 7.6300 | 7.6000 | 7.6300 | -7.515% | 2 | 798 | -50.197% |
| 2026-07-22 | 7.9600 | 8.3200 | 7.9400 | 8.2500 | +5.096% | 34 | 794 | -53.939% |
| 2026-07-21 | 7.5500 | 8.1500 | 7.5000 | 7.8500 | +5.369% | 170 | 741 | -51.592% |
| 2026-07-20 | 7.2600 | 7.6000 | 7.2000 | 7.4500 | +6.429% | 211 | 652 | -48.993% |
| 2026-07-17 | 6.5000 | 7.3000 | 6.5000 | 7.0000 | +2.941% | 9 | 648 | -45.714% |
| 2026-07-16 | 7.8300 | 7.8300 | 6.5500 | 6.8000 | -6.593% | 126 | 648 | -44.118% |
| 2026-07-15 | 7.3000 | 7.3000 | 7.2800 | 7.2800 | -6.667% | 2 | 647 | -47.802% |
| 2026-07-14 | 8.0000 | 8.3000 | 7.5000 | 7.8000 | +1.961% | 139 | 611 | -51.282% |
| 2026-07-13 | 7.7900 | 8.1700 | 7.4000 | 7.6500 | -5.556% | 63 | 600 | -50.327% |
| 2026-07-10 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.682% | 1 | 599 | -53.086% |
| 2026-07-09 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +4.578% | 1 | 600 | -56.221% |
| 2026-07-08 | 7.6000 | 8.3000 | 7.2000 | 8.3000 | -5.575% | 10 | 595 | -54.217% |
| 2026-07-07 | 9.1500 | 9.1500 | 8.4000 | 8.7900 | -4.353% | 20 | 596 | -56.769% |
| 2026-07-06 | 8.9000 | 9.1900 | 8.6600 | 9.1900 | +9.405% | 125 | 618 | -58.651% |
| 2026-07-02 | 8.8000 | 8.9800 | 8.4000 | 8.4000 | +2.190% | 11 | 620 | -54.762% |
| 2026-07-01 | 8.2500 | 8.4000 | 8.0600 | 8.2200 | +1.607% | 17 | 622 | -53.771% |
| 2026-06-30 | 8.1400 | 8.7200 | 7.9500 | 8.0900 | +8.155% | 37 | 632 | -53.028% |
| 2026-06-29 | 7.7500 | 8.1200 | 7.4800 | 7.4800 | -5.912% | 19 | 622 | -49.198% |
| 2026-06-26 | 7.8000 | 8.4200 | 7.8000 | 7.9500 | -4.447% | 230 | 683 | -52.201% |
| 2026-06-25 | 7.4600 | 8.3900 | 7.4600 | 8.3200 | +7.079% | 86 | 646 | -54.327% |
| 2026-06-24 | 7.4000 | 8.1000 | 7.0000 | 7.7700 | -8.588% | 40 | 655 | -51.094% |
| 2026-06-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -15.842% | 5 | 655 | -55.294% |
| 2026-06-18 | 13.0000 | 13.0000 | 10.1000 | 10.1000 | -17.886% | 91 | 638 | -62.376% |
| 2026-06-17 | 14.3500 | 14.3500 | 12.0000 | 12.3000 | +1.068% | 31 | 641 | -69.106% |
| 2026-06-16 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -3.413% | 9 | 641 | -68.776% |
| 2026-06-15 | 12.9400 | 14.9000 | 12.6000 | 12.6000 | +14.027% | 15 | 636 | -69.841% |
| 2026-06-12 | 11.1500 | 11.1500 | 11.0500 | 11.0500 | +38.994% | 2 | 635 | -65.611% |
| 2026-06-10 | 10.1200 | 12.9500 | 7.9500 | 7.9500 | -24.286% | 12 | 643 | -52.201% |
| 2026-06-09 | 12.0100 | 12.0100 | 10.2500 | 10.5000 | -13.223% | 7 | 643 | -63.810% |
| 2026-06-08 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -17.406% | 1 | 643 | -68.595% |
| 2026-06-04 | 14.8000 | 14.8000 | 14.5600 | 14.6500 | +0.137% | 4 | 642 | -74.061% |
| 2026-06-03 | 15.0000 | 15.0000 | 14.6300 | 14.6300 | -8.620% | 5 | 648 | -74.026% |
| 2026-06-02 | 16.0000 | 16.3000 | 15.9500 | 16.0100 | -1.900% | 20 | 649 | -76.265% |
| 2026-05-29 | 16.1200 | 16.4700 | 16.1000 | 16.3200 | -0.609% | 7 | 649 | -76.716% |
| 2026-05-28 | 15.6400 | 16.4200 | 15.6400 | 16.4200 | +2.625% | 26 | 649 | -76.857% |
| 2026-05-27 | 15.7200 | 16.0000 | 15.7200 | 16.0000 | -11.111% | 2 | 647 | -76.250% |
| 2026-05-26 | 16.8000 | 18.0000 | 16.8000 | 18.0000 | +6.007% | 6 | 643 | -78.889% |
| 2026-05-22 | 18.0000 | 18.0000 | 16.9800 | 16.9800 | -3.851% | 8 | 637 | -77.621% |
| 2026-05-21 | 16.7200 | 17.6600 | 16.7200 | 17.6600 | +3.638% | 2 | 637 | -78.482% |
| 2026-05-20 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | +3.902% | 4 | 664 | -77.700% |
| 2026-05-19 | 16.9000 | 17.5500 | 16.4000 | 16.4000 | -9.642% | 77 | 633 | -76.829% |
| 2026-05-18 | 19.0000 | 20.1500 | 18.1500 | 18.1500 | -6.202% | 3 | 632 | -79.063% |
| 2026-05-15 | 18.4500 | 19.3500 | 17.6500 | 19.3500 | -14.758% | 12 | 628 | -80.362% |
| 2026-05-14 | 22.2900 | 23.0000 | 22.0900 | 22.7000 | -7.081% | 39 | 596 | -83.260% |
| 2026-05-13 | 25.3000 | 25.5000 | 24.4300 | 24.4300 | +8.820% | 13 | 595 | -84.445% |
| 2026-05-12 | 24.0500 | 24.0500 | 22.4500 | 22.4500 | -2.391% | 5 | 595 | -83.073% |
| 2026-05-11 | 22.2400 | 23.0000 | 22.2000 | 23.0000 | +25.683% | 11 | 589 | -83.478% |
| 2026-05-07 | 19.0000 | 19.0500 | 18.3000 | 18.3000 | +7.647% | 4 | 589 | -79.235% |
| 2026-05-06 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +17.241% | 1 | 589 | -77.647% |
| 2026-05-05 | 15.0000 | 15.0000 | 14.0000 | 14.5000 | -5.352% | 4 | 589 | -73.793% |
| 2026-05-04 | 16.0000 | 16.0000 | 15.0200 | 15.3200 | +3.864% | 5 | 590 | -75.196% |
| 2026-04-29 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -1.667% | 2 | 589 | -74.237% |
| 2026-04-28 | 16.0000 | 16.0000 | 15.0000 | 15.0000 | -9.091% | 6 | 589 | -74.667% |
| 2026-04-27 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -5.714% | 1 | 588 | -76.970% |
| 2026-04-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -2.778% | 1 | 588 | -78.286% |
| 2026-04-22 | 18.9000 | 18.9000 | 18.0000 | 18.0000 | -5.263% | 5 | 587 | -78.889% |
| 2026-04-21 | 19.5000 | 19.5000 | 19.0000 | 19.0000 | -9.524% | 10 | 578 | -80.000% |
| 2026-04-17 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +10.526% | 1 | 578 | -81.905% |
| 2026-04-16 | 19.8000 | 19.8000 | 19.0000 | 19.0000 | -4.186% | 10 | 578 | -80.000% |
| 2026-04-15 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | +7.189% | 5 | 575 | -80.837% |
| 2026-04-14 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -4.884% | 1 | 580 | -79.459% |
| 2026-04-13 | 17.0000 | 19.4500 | 16.7500 | 19.4500 | +7.045% | 11 | 581 | -80.463% |
| 2026-04-09 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | -1.943% | 10 | 580 | -79.086% |
| 2026-04-08 | 18.5000 | 18.5300 | 18.3600 | 18.5300 | +9.000% | 3 | 590 | -79.493% |
| 2026-04-07 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 2 | 590 | -77.647% |
| 2026-04-06 | 18.0000 | 18.0000 | 16.0000 | 16.0000 | -7.246% | 16 | 588 | -76.250% |
| 2026-04-02 | 17.5000 | 19.1000 | 16.5000 | 17.2500 | -9.211% | 12 | 584 | -77.971% |
| 2026-04-01 | 18.9000 | 20.4500 | 18.5000 | 19.0000 | 0.000% | 17 | 584 | -80.000% |
| 2026-03-31 | 18.5000 | 19.0000 | 18.5000 | 19.0000 | +28.378% | 23 | 576 | -80.000% |
| 2026-03-30 | 14.5000 | 14.8000 | 14.5000 | 14.8000 | -9.202% | 3 | 564 | -74.324% |
| 2026-03-26 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -5.233% | 1 | 561 | -76.687% |
| 2026-03-25 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -5.495% | 1 | 561 | -77.907% |
| 2026-03-24 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +13.750% | 1 | 562 | -79.121% |
| 2026-03-23 | 16.2000 | 16.6600 | 15.6000 | 16.0000 | +5.263% | 9 | 561 | -76.250% |
| 2026-03-20 | 15.8000 | 15.8000 | 15.0500 | 15.2000 | -11.628% | 13 | 560 | -75.000% |
| 2026-03-19 | 16.0600 | 18.3000 | 15.8800 | 17.2000 | -7.377% | 1,034 | 559 | -77.907% |
| 2026-03-18 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | -8.971% | 1 | 98 | -79.537% |
| 2026-03-17 | 20.0000 | 20.4000 | 20.0000 | 20.4000 | -4.225% | 2 | 98 | -81.373% |
| 2026-03-16 | 21.8500 | 21.8500 | 21.3000 | 21.3000 | -4.270% | 4 | 97 | -82.160% |
| 2026-03-13 | 23.4500 | 23.4500 | 21.9300 | 22.2500 | -9.809% | 13 | 97 | -82.921% |
| 2026-03-12 | 27.0500 | 27.0500 | 24.2500 | 24.6700 | -1.320% | 3 | 86 | -84.597% |
| 2026-03-11 | 26.9000 | 26.9000 | 25.0000 | 25.0000 | -6.367% | 2 | 85 | -84.800% |
| 2026-03-10 | 27.2000 | 27.2000 | 26.5500 | 26.7000 | +4.706% | 19 | 83 | -85.768% |
| 2026-03-09 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +6.250% | 1 | 64 | -85.098% |
| 2026-03-06 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +14.286% | 3 | 63 | -84.167% |
| 2026-03-05 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -10.979% | 5 | 62 | -81.905% |
| 2026-03-04 | 23.5500 | 23.5900 | 23.5500 | 23.5900 | +4.844% | 2 | 66 | -83.891% |
| 2026-03-03 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -19.210% | 1 | 66 | -83.111% |
| 2026-03-02 | 28.1000 | 28.1000 | 27.2000 | 27.8500 | -8.086% | 18 | 65 | -86.355% |
| 2026-02-27 | 29.0000 | 30.3000 | 29.0000 | 30.3000 | +17.899% | 10 | 53 | -87.459% |
| 2026-02-26 | 25.6800 | 25.7000 | 25.6800 | 25.7000 | -7.153% | 6 | 47 | -85.214% |
| 2026-02-25 | 29.1000 | 29.8000 | 27.6800 | 27.6800 | +6.462% | 18 | 34 | -86.272% |
| 2026-02-23 | 26.2900 | 26.2900 | 26.0000 | 26.0000 | +6.122% | 41 | 34 | -85.385% |
| 2026-02-20 | 21.3500 | 24.5000 | 21.1000 | 24.5000 | +38.968% | 32 | 74 | -84.490% |
| 2026-02-19 | 18.0400 | 18.6000 | 17.6300 | 17.6300 | -0.226% | 29 | 53 | -78.446% |
| 2026-02-18 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | +12.548% | 6 | 31 | -78.495% |
| 2026-02-17 | 15.4400 | 16.0000 | 14.1000 | 15.7000 | 0.000% | 27 | 26 | -75.796% |