SLV281215P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.4500 | 10.7500 | 10.4500 | 10.7500 | -5.949% | 14 | 10,662 | 0.000% |
| 2026-10-30 | 10.9400 | 11.5000 | 10.9400 | 11.4300 | +15.455% | 32 | 10,670 | -5.949% |
| 2026-10-29 | 9.6500 | 10.1000 | 9.6500 | 9.9000 | +6.452% | 30 | 10,660 | +8.586% |
| 2026-10-28 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +4.494% | 1 | 10,677 | +15.591% |
| 2026-10-27 | 9.1500 | 9.1500 | 8.9000 | 8.9000 | -3.261% | 12 | 10,675 | +20.787% |
| 2026-10-26 | 9.5000 | 9.5000 | 9.2000 | 9.2000 | +0.656% | 2 | 10,675 | +16.848% |
| 2026-10-23 | 9.3200 | 9.5000 | 9.1400 | 9.1400 | +0.994% | 29 | 10,680 | +17.615% |
| 2026-10-22 | 9.2000 | 9.2000 | 9.0500 | 9.0500 | +11.591% | 2,006 | 9,680 | +18.785% |
| 2026-10-19 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | -2.053% | 1 | 9,691 | +32.552% |
| 2026-10-16 | 8.1000 | 8.2800 | 8.1000 | 8.2800 | +1.595% | 11 | 9,691 | +29.831% |
| 2026-10-15 | 8.3100 | 8.3100 | 8.1500 | 8.1500 | -5.012% | 1,924 | 7,699 | +31.902% |
| 2026-10-14 | 8.2000 | 8.5900 | 8.0600 | 8.5800 | +18.345% | 8 | 7,691 | +25.291% |
| 2026-10-13 | 7.3700 | 7.3700 | 7.2500 | 7.2500 | -5.844% | 2 | 7,692 | +48.276% |
| 2026-10-08 | 7.9500 | 7.9500 | 7.6800 | 7.7000 | -2.532% | 4 | 7,690 | +39.610% |
| 2026-10-07 | 7.9300 | 7.9300 | 7.9000 | 7.9000 | +12.216% | 2 | 7,692 | +36.076% |
| 2026-10-06 | 7.2500 | 7.2500 | 7.0400 | 7.0400 | -4.865% | 13 | 7,680 | +52.699% |
| 2026-10-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -3.268% | 2 | 7,682 | +45.270% |
| 2026-10-02 | 7.4000 | 7.7000 | 7.4000 | 7.6500 | -1.797% | 429 | 7,363 | +40.523% |
| 2026-10-01 | 7.6400 | 7.7900 | 7.6400 | 7.7900 | -0.384% | 2 | 7,362 | +37.997% |
| 2026-09-30 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -0.128% | 1 | 7,361 | +37.468% |
| 2026-09-29 | 7.7300 | 7.9900 | 7.6000 | 7.8300 | +1.032% | 9 | 7,361 | +37.292% |
| 2026-09-28 | 7.8500 | 7.9000 | 7.6600 | 7.7500 | +9.155% | 1,512 | 5,859 | +38.710% |
| 2026-09-25 | 7.3000 | 7.3000 | 7.1000 | 7.1000 | -6.579% | 31 | 5,871 | +51.408% |
| 2026-09-24 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +5.556% | 2 | 5,869 | +41.447% |
| 2026-09-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +3.597% | 1 | 5,868 | +49.306% |
| 2026-09-22 | 6.9300 | 7.0500 | 6.9300 | 6.9500 | -5.184% | 14 | 5,871 | +54.676% |
| 2026-09-18 | 7.4500 | 7.4500 | 7.1800 | 7.3300 | -3.042% | 156 | 5,771 | +46.658% |
| 2026-09-17 | 7.6500 | 7.6500 | 7.5500 | 7.5600 | -8.916% | 7 | 5,771 | +42.196% |
| 2026-09-16 | 8.0100 | 8.3000 | 8.0100 | 8.3000 | +0.851% | 4 | 5,771 | +29.518% |
| 2026-09-15 | 8.3500 | 8.3500 | 8.1700 | 8.2300 | -1.437% | 11 | 5,773 | +30.620% |
| 2026-09-14 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +4.375% | 1 | 5,772 | +28.743% |
| 2026-09-11 | 7.9300 | 8.0500 | 7.9300 | 8.0000 | -2.913% | 499 | 5,280 | +34.375% |
| 2026-09-10 | 8.1000 | 8.2400 | 8.1000 | 8.2400 | +9.867% | 16 | 5,271 | +30.461% |
| 2026-09-09 | 7.6000 | 7.6000 | 7.5000 | 7.5000 | -5.422% | 12 | 5,271 | +43.333% |
| 2026-09-08 | 7.9000 | 7.9300 | 7.6500 | 7.9300 | +0.380% | 42 | 5,232 | +35.561% |
| 2026-09-04 | 8.0000 | 8.1000 | 7.9000 | 7.9000 | +1.023% | 5 | 5,228 | +36.076% |
| 2026-09-03 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -3.218% | 1 | 5,227 | +37.468% |
| 2026-09-02 | 8.1000 | 8.1000 | 8.0800 | 8.0800 | +0.623% | 2 | 5,227 | +33.045% |
| 2026-09-01 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | +0.627% | 1 | 5,226 | +33.873% |
| 2026-08-31 | 7.6800 | 7.9800 | 7.6800 | 7.9800 | +1.269% | 14 | 5,224 | +34.712% |
| 2026-08-28 | 7.4000 | 7.8800 | 7.4000 | 7.8800 | +6.486% | 2 | 5,222 | +36.421% |
| 2026-08-27 | 7.5100 | 7.5100 | 7.4000 | 7.4000 | -4.516% | 11 | 5,216 | +45.270% |
| 2026-08-26 | 7.6500 | 7.7500 | 7.6500 | 7.7500 | +1.974% | 4 | 5,212 | +38.710% |
| 2026-08-25 | 7.6700 | 7.6700 | 7.5300 | 7.6000 | -1.042% | 8 | 5,207 | +41.447% |
| 2026-08-24 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +5.205% | 5 | 5,212 | +39.974% |
| 2026-08-21 | 7.2100 | 7.5700 | 7.2100 | 7.3000 | -5.072% | 47 | 5,183 | +47.260% |
| 2026-08-20 | 7.6500 | 7.6900 | 7.4400 | 7.6900 | -2.038% | 41 | 5,157 | +39.792% |
| 2026-08-19 | 7.8000 | 7.9500 | 7.5500 | 7.8500 | -5.422% | 14 | 5,159 | +36.943% |
| 2026-08-18 | 8.1000 | 8.4500 | 8.0200 | 8.3000 | +4.403% | 52 | 5,198 | +29.518% |
| 2026-08-17 | 7.8300 | 7.9500 | 7.4000 | 7.9500 | +0.633% | 37 | 5,208 | +35.220% |
| 2026-08-14 | 7.8300 | 7.9000 | 7.8300 | 7.9000 | -1.373% | 2 | 5,207 | +36.076% |
| 2026-08-13 | 8.2000 | 8.2000 | 7.9500 | 8.0100 | +0.125% | 13 | 5,208 | +34.207% |
| 2026-08-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.010% | 2 | 5,208 | +34.375% |
| 2026-08-11 | 8.1000 | 8.1000 | 7.9200 | 7.9200 | +5.600% | 6 | 5,205 | +35.732% |
| 2026-08-10 | 8.2800 | 9.1900 | 7.5000 | 7.5000 | -6.250% | 24 | 5,209 | +43.333% |
| 2026-08-07 | 8.2800 | 8.2800 | 8.0000 | 8.0000 | -4.535% | 4 | 5,206 | +34.375% |
| 2026-08-06 | 8.2600 | 8.7500 | 8.2000 | 8.3800 | -1.296% | 29 | 5,209 | +28.282% |
| 2026-08-05 | 8.5000 | 9.0500 | 8.4900 | 8.4900 | -7.213% | 8 | 5,210 | +26.620% |
| 2026-08-04 | 9.2900 | 9.5200 | 8.9500 | 9.1500 | -2.139% | 12 | 5,206 | +17.486% |
| 2026-08-03 | 9.8600 | 10.3500 | 9.3500 | 9.3500 | -7.517% | 31 | 5,200 | +14.973% |
| 2026-07-31 | 9.6600 | 10.1100 | 9.3900 | 10.1100 | +5.203% | 57 | 5,198 | +6.330% |
| 2026-07-30 | 9.7500 | 9.7500 | 9.5200 | 9.6100 | -5.040% | 3 | 5,197 | +11.863% |
| 2026-07-29 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +3.265% | 1 | 5,197 | +6.225% |
| 2026-07-28 | 9.8500 | 9.9500 | 9.7000 | 9.8000 | +9.989% | 23 | 5,186 | +9.694% |
| 2026-07-27 | 8.7500 | 8.9100 | 8.7500 | 8.9100 | -9.082% | 2 | 5,186 | +20.651% |
| 2026-07-24 | 9.8500 | 9.8500 | 9.8000 | 9.8000 | -4.016% | 2 | 5,185 | +9.694% |
| 2026-07-23 | 9.7000 | 10.3300 | 9.1000 | 10.2100 | +10.978% | 23 | 5,184 | +5.289% |
| 2026-07-22 | 9.0500 | 9.3700 | 8.9400 | 9.2000 | -2.128% | 753 | 4,443 | +16.848% |
| 2026-07-21 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 1 | 4,443 | +14.362% |
| 2026-07-20 | 10.1600 | 10.3400 | 9.4000 | 9.4000 | -10.048% | 60 | 4,443 | +14.362% |
| 2026-07-17 | 10.4800 | 11.2600 | 10.3200 | 10.4500 | -1.415% | 26 | 4,441 | +2.871% |
| 2026-07-16 | 10.1800 | 10.7000 | 10.1200 | 10.6000 | +8.163% | 51 | 4,420 | +1.415% |
| 2026-07-15 | 9.5000 | 10.0900 | 9.4600 | 9.8000 | +15.023% | 166 | 4,347 | +9.694% |
| 2026-07-14 | 9.4000 | 9.6600 | 8.5200 | 8.5200 | -13.939% | 3,194 | 2,851 | +26.174% |
| 2026-07-13 | 9.3700 | 9.9000 | 9.3200 | 9.9000 | +6.223% | 9 | 2,844 | +8.586% |
| 2026-07-10 | 9.0300 | 9.3200 | 7.1100 | 9.3200 | +1.304% | 12 | 2,834 | +15.343% |
| 2026-07-09 | 9.1500 | 9.5100 | 8.2300 | 9.2000 | -5.155% | 56 | 2,807 | +16.848% |
| 2026-07-08 | 9.5900 | 9.8000 | 9.2200 | 9.7000 | +7.301% | 8 | 2,799 | +10.825% |
| 2026-07-07 | 9.2000 | 9.2000 | 8.6000 | 9.0400 | +4.751% | 11 | 2,794 | +18.916% |
| 2026-07-06 | 8.4600 | 8.7500 | 8.2000 | 8.6300 | -5.683% | 5 | 2,791 | +24.565% |
| 2026-07-02 | 8.6000 | 9.2800 | 8.1900 | 9.1500 | -1.613% | 73 | 2,756 | +17.486% |
| 2026-07-01 | 9.3000 | 9.4000 | 9.2600 | 9.3000 | +3.333% | 36 | 2,756 | +15.591% |
| 2026-06-30 | 8.4500 | 9.0000 | 8.4500 | 9.0000 | -8.629% | 6 | 2,751 | +19.444% |
| 2026-06-29 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +7.065% | 1 | 2,751 | +9.137% |
| 2026-06-26 | 9.7000 | 9.8600 | 9.1000 | 9.2000 | -7.071% | 580 | 2,660 | +16.848% |
| 2026-06-25 | 9.4400 | 11.1500 | 9.2100 | 9.9000 | -6.427% | 2,439 | 279 | +8.586% |
| 2026-06-24 | 9.0500 | 10.7200 | 8.7100 | 10.5800 | +39.028% | 259 | 161 | +1.607% |
| 2026-06-23 | 8.1500 | 8.1500 | 7.6100 | 7.6100 | -3.426% | 9 | 153 | +41.261% |
| 2026-06-22 | 8.0500 | 8.0500 | 7.5700 | 7.8800 | +3.958% | 13 | 150 | +36.421% |
| 2026-06-18 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +12.296% | 1 | 150 | +41.821% |
| 2026-06-15 | 7.1000 | 7.1000 | 6.7500 | 6.7500 | -16.667% | 6 | 149 | +59.259% |
| 2026-06-11 | 8.0500 | 8.4900 | 8.0500 | 8.1000 | -3.571% | 4 | 149 | +32.716% |
| 2026-06-10 | 8.0000 | 8.4000 | 7.7300 | 8.4000 | +2.314% | 11 | 139 | +27.976% |
| 2026-06-09 | 7.5700 | 8.2100 | 7.2300 | 8.2100 | +8.742% | 12 | 129 | +30.938% |
| 2026-06-08 | 7.5700 | 8.9900 | 7.4400 | 7.5500 | -1.307% | 10 | 119 | +42.384% |
| 2026-06-05 | 7.6500 | 7.9100 | 7.3000 | 7.6500 | +4.082% | 15 | 116 | +40.523% |
| 2026-06-04 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +4.403% | 2 | 136 | +46.259% |
| 2026-06-03 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -1.401% | 20 | 116 | +52.699% |
| 2026-06-01 | 7.4500 | 7.4500 | 7.1400 | 7.1400 | -0.557% | 6 | 113 | +50.560% |
| 2026-05-28 | 6.8900 | 7.1800 | 6.8900 | 7.1800 | -1.374% | 3 | 111 | +49.721% |
| 2026-05-20 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +1.111% | 1 | 111 | +47.665% |
| 2026-05-14 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -1.370% | 2 | 111 | +49.306% |
| 2026-05-13 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.218% | 1 | 112 | +47.260% |
| 2026-05-11 | 7.0000 | 7.3900 | 7.0000 | 7.3900 | +7.101% | 7 | 112 | +45.467% |
| 2026-05-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.757% | 2 | 112 | +55.797% |
| 2026-05-07 | 7.0000 | 7.4000 | 7.0000 | 7.4000 | 0.000% | 15 | 120 | +45.270% |
| 2026-05-06 | 7.2200 | 7.4000 | 7.2000 | 7.4000 | -1.333% | 16 | 121 | +45.270% |
| 2026-05-05 | 7.5000 | 8.0000 | 7.5000 | 7.5000 | -3.475% | 8 | 121 | +43.333% |
| 2026-05-04 | 7.1700 | 8.0000 | 7.1700 | 7.7700 | +19.172% | 6 | 114 | +38.353% |
| 2026-05-01 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -14.993% | 2 | 108 | +64.877% |
| 2026-04-30 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -1.667% | 2 | 108 | +40.156% |
| 2026-04-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -22.000% | 2 | 106 | +37.821% |
| 2026-04-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +28.205% | 6 | 105 | +7.500% |
| 2026-04-27 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.405% | 2 | 107 | +37.821% |
| 2026-04-23 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -10.412% | 1 | 107 | +45.270% |
| 2026-04-17 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | +6.170% | 7 | 113 | +30.145% |
| 2026-04-16 | 7.8400 | 7.9500 | 7.5900 | 7.7800 | -7.381% | 12 | 106 | +38.175% |
| 2026-04-13 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.176% | 2 | 118 | +27.976% |
| 2026-04-09 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 1 | 118 | +26.471% |
| 2026-04-08 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -3.743% | 30 | 117 | +19.444% |
| 2026-04-07 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -1.058% | 2 | 143 | +14.973% |
| 2026-04-06 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +1.613% | 1 | 141 | +13.757% |
| 2026-03-31 | 10.1200 | 10.1200 | 9.3000 | 9.3000 | -9.268% | 4 | 142 | +15.591% |
| 2026-03-30 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -2.567% | 1 | 143 | +4.878% |
| 2026-03-27 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | +5.200% | 2 | 142 | +2.186% |
| 2026-03-25 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -2.913% | 1 | 142 | +7.500% |
| 2026-03-24 | 10.2000 | 10.3000 | 10.2000 | 10.3000 | -4.186% | 6 | 141 | +4.369% |
| 2026-03-23 | 10.0000 | 10.9600 | 9.1800 | 10.7500 | +1.703% | 25 | 135 | 0.000% |
| 2026-03-20 | 10.1500 | 10.5700 | 10.1500 | 10.5700 | +11.146% | 51 | 120 | +1.703% |
| 2026-03-19 | 10.0000 | 10.0000 | 9.5000 | 9.5100 | +17.844% | 15 | 70 | +13.039% |
| 2026-03-18 | 8.0800 | 8.0800 | 8.0700 | 8.0700 | +0.875% | 10 | 55 | +33.209% |
| 2026-03-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 45 | +34.375% |
| 2026-03-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.266% | 1 | 44 | +34.375% |
| 2026-03-13 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +10.181% | 1 | 43 | +36.076% |
| 2026-03-10 | 7.0000 | 7.1700 | 7.0000 | 7.1700 | -2.714% | 2 | 42 | +49.930% |
| 2026-03-06 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -0.941% | 2 | 41 | +45.862% |
| 2026-03-03 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +7.826% | 1 | 39 | +44.489% |
| 2026-03-02 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -6.377% | 5 | 38 | +55.797% |
| 2026-02-27 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +3.803% | 1 | 33 | +45.862% |
| 2026-02-26 | 6.9000 | 7.6000 | 6.9000 | 7.1000 | -1.389% | 16 | 34 | +51.408% |
| 2026-02-25 | 6.9000 | 7.2900 | 6.9000 | 7.2000 | -5.263% | 5 | 31 | +49.306% |
| 2026-02-24 | 7.0000 | 8.2500 | 7.0000 | 7.6000 | +1.333% | 32 | 31 | +41.447% |
| 2026-02-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +5.337% | 1 | 1 | +43.333% |
| 2026-02-20 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -6.316% | 1 | 2 | +50.983% |
| 2026-02-19 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.333% | 1 | 1 | +41.447% |
| 2026-02-17 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 1 | 1 | +43.333% |