SLV281215P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 13.1800 | 13.2000 | 13.0500 | 13.2000 | +4.762% | 9 | 2,088 | 0.000% |
| 2026-10-23 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +4.132% | 5 | 2,093 | +4.762% |
| 2026-10-22 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +8.326% | 2 | 2,093 | +9.091% |
| 2026-10-16 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +11.144% | 2 | 2,093 | +18.174% |
| 2026-10-13 | 9.9000 | 10.1000 | 9.9000 | 10.0500 | +2.030% | 17 | 2,098 | +31.343% |
| 2026-10-12 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -8.796% | 1 | 2,098 | +34.010% |
| 2026-10-08 | 11.0000 | 11.0000 | 10.6000 | 10.8000 | +3.053% | 203 | 1,900 | +22.222% |
| 2026-10-07 | 10.7500 | 10.7500 | 10.3900 | 10.4800 | +5.752% | 7 | 1,893 | +25.954% |
| 2026-10-06 | 10.1000 | 10.1000 | 9.9100 | 9.9100 | -3.786% | 6 | 1,892 | +33.199% |
| 2026-10-02 | 9.9000 | 10.3000 | 9.9000 | 10.3000 | -1.057% | 6 | 1,886 | +28.155% |
| 2026-10-01 | 10.2300 | 10.4100 | 10.2300 | 10.4100 | -0.857% | 4 | 1,885 | +26.801% |
| 2026-09-30 | 10.5000 | 10.6300 | 10.4100 | 10.5000 | +2.140% | 13 | 1,872 | +25.714% |
| 2026-09-29 | 10.4000 | 10.4400 | 10.2000 | 10.2800 | -2.559% | 119 | 1,756 | +28.405% |
| 2026-09-28 | 10.6900 | 10.6900 | 10.5500 | 10.5500 | +8.763% | 15 | 1,741 | +25.118% |
| 2026-09-25 | 9.8500 | 9.9400 | 9.7000 | 9.7000 | +3.191% | 3 | 1,740 | +36.082% |
| 2026-09-22 | 9.4000 | 9.4500 | 9.4000 | 9.4000 | -12.721% | 52 | 1,693 | +40.426% |
| 2026-09-15 | 10.6200 | 10.7700 | 10.6200 | 10.7700 | +7.700% | 2 | 1,692 | +22.563% |
| 2026-09-09 | 10.0000 | 10.0500 | 10.0000 | 10.0000 | -4.306% | 7 | 1,685 | +32.000% |
| 2026-09-08 | 10.4300 | 10.5000 | 10.3100 | 10.4500 | +1.555% | 260 | 1,504 | +26.316% |
| 2026-09-03 | 10.4100 | 10.4200 | 10.2900 | 10.2900 | -6.455% | 24 | 1,482 | +28.280% |
| 2026-09-01 | 10.4500 | 11.0000 | 10.4500 | 11.0000 | +6.486% | 285 | 1,279 | +20.000% |
| 2026-08-31 | 10.3300 | 10.3800 | 10.3300 | 10.3300 | +5.408% | 8 | 1,272 | +27.783% |
| 2026-08-28 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.488% | 1 | 1,271 | +34.694% |
| 2026-08-24 | 10.0100 | 10.0500 | 10.0100 | 10.0500 | +3.077% | 3 | 1,282 | +31.343% |
| 2026-08-21 | 10.1000 | 10.1000 | 9.6800 | 9.7500 | -2.207% | 64 | 1,295 | +35.385% |
| 2026-08-20 | 10.2500 | 10.2900 | 9.8500 | 9.9700 | -4.593% | 27 | 1,300 | +32.397% |
| 2026-08-19 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +0.674% | 15 | 1,301 | +26.316% |
| 2026-08-17 | 10.4100 | 10.4100 | 9.9500 | 10.3800 | -0.479% | 22 | 1,290 | +27.168% |
| 2026-08-14 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -1.418% | 1 | 1,290 | +26.558% |
| 2026-08-13 | 10.6400 | 10.6800 | 10.5800 | 10.5800 | +0.762% | 5 | 1,288 | +24.764% |
| 2026-08-12 | 10.4500 | 10.5000 | 10.4500 | 10.5000 | -1.869% | 10 | 1,280 | +25.714% |
| 2026-08-10 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -1.382% | 2 | 1,280 | +23.364% |
| 2026-08-07 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -1.364% | 1 | 1,280 | +21.659% |
| 2026-08-06 | 11.8000 | 11.8000 | 11.0000 | 11.0000 | -2.655% | 19 | 1,278 | +20.000% |
| 2026-08-05 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -4.802% | 2 | 1,278 | +16.814% |
| 2026-08-04 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -3.181% | 1 | 1,278 | +11.205% |
| 2026-08-03 | 12.7300 | 12.8600 | 12.2600 | 12.2600 | -1.920% | 6 | 1,277 | +7.667% |
| 2026-07-31 | 12.7100 | 12.7100 | 12.5000 | 12.5000 | -0.794% | 2 | 1,278 | +5.600% |
| 2026-07-30 | 12.3100 | 12.6000 | 12.3100 | 12.6000 | +8.155% | 12 | 1,268 | +4.762% |
| 2026-07-27 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -11.407% | 1 | 1,267 | +13.305% |
| 2026-07-23 | 13.2000 | 13.3400 | 13.1400 | 13.1500 | +8.053% | 18 | 1,264 | +0.380% |
| 2026-07-22 | 12.1500 | 12.3800 | 12.1500 | 12.1700 | +1.417% | 174 | 1,188 | +8.463% |
| 2026-07-21 | 12.7300 | 12.7300 | 12.0000 | 12.0000 | -9.091% | 2 | 1,188 | +10.000% |
| 2026-07-17 | 13.7600 | 13.7600 | 13.2000 | 13.2000 | -3.438% | 3 | 1,186 | 0.000% |
| 2026-07-16 | 11.7500 | 14.3500 | 11.7500 | 13.6700 | +4.431% | 364 | 1,060 | -3.438% |
| 2026-07-15 | 12.7500 | 13.0900 | 12.7500 | 13.0900 | +4.469% | 15 | 1,066 | +0.840% |
| 2026-07-14 | 12.6000 | 12.6500 | 12.3500 | 12.5300 | -1.339% | 78 | 1,052 | +5.347% |
| 2026-07-13 | 13.0000 | 13.0000 | 12.7000 | 12.7000 | +2.751% | 3 | 1,049 | +3.937% |
| 2026-07-09 | 12.0100 | 12.5800 | 12.0100 | 12.3600 | +3.000% | 453 | 919 | +6.796% |
| 2026-07-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +1.266% | 2 | 918 | +10.000% |
| 2026-07-02 | 11.5400 | 12.0000 | 11.5400 | 11.8500 | +0.851% | 11 | 920 | +11.392% |
| 2026-07-01 | 12.2300 | 12.2300 | 11.7500 | 11.7500 | -1.261% | 2 | 919 | +12.340% |
| 2026-06-30 | 12.1000 | 12.1000 | 11.8000 | 11.9000 | -6.373% | 13 | 909 | +10.924% |
| 2026-06-29 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | +2.915% | 15 | 909 | +3.855% |
| 2026-06-26 | 12.8400 | 12.8400 | 12.3500 | 12.3500 | -3.137% | 8 | 908 | +6.883% |
| 2026-06-25 | 12.7900 | 13.2000 | 12.7500 | 12.7500 | -6.112% | 3 | 908 | +3.529% |
| 2026-06-24 | 10.5500 | 13.7700 | 10.5500 | 13.5800 | +23.455% | 124 | 907 | -2.798% |
| 2026-06-23 | 11.3000 | 11.5400 | 10.4800 | 11.0000 | +10.553% | 236 | 859 | +20.000% |
| 2026-06-22 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -1.970% | 1 | 859 | +32.663% |
| 2026-06-18 | 10.4000 | 10.4000 | 10.1500 | 10.1500 | +3.996% | 4 | 861 | +30.049% |
| 2026-06-17 | 9.3300 | 9.8800 | 9.1700 | 9.7600 | +2.737% | 8 | 869 | +35.246% |
| 2026-06-16 | 9.5000 | 9.7400 | 9.3800 | 9.5000 | -0.524% | 27 | 866 | +38.947% |
| 2026-06-15 | 10.1500 | 10.1500 | 9.5500 | 9.5500 | -4.500% | 8 | 860 | +38.220% |
| 2026-06-12 | 10.0000 | 10.6300 | 10.0000 | 10.0000 | -9.502% | 605 | 262 | +32.000% |
| 2026-06-11 | 10.6200 | 11.5500 | 10.6200 | 11.0500 | +1.283% | 8 | 265 | +19.457% |
| 2026-06-10 | 10.6200 | 11.4800 | 10.3800 | 10.9100 | +2.634% | 36 | 246 | +20.990% |
| 2026-06-09 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +4.729% | 2 | 246 | +24.177% |
| 2026-06-08 | 10.3500 | 10.3500 | 9.9000 | 10.1500 | +1.500% | 16 | 234 | +30.049% |
| 2026-06-05 | 10.1500 | 10.3000 | 9.5500 | 10.0000 | +8.225% | 33 | 206 | +32.000% |
| 2026-06-04 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +0.984% | 1 | 206 | +42.857% |
| 2026-06-03 | 9.9400 | 9.9400 | 9.1500 | 9.1500 | +10.775% | 9 | 225 | +44.262% |
| 2026-06-02 | 9.4000 | 9.4000 | 8.2600 | 8.2600 | -15.542% | 6 | 225 | +59.806% |
| 2026-06-01 | 9.3500 | 9.8000 | 9.3500 | 9.7800 | +16.014% | 17 | 213 | +34.969% |
| 2026-05-29 | 9.3700 | 10.3700 | 8.3100 | 8.4300 | -16.203% | 45 | 205 | +56.584% |
| 2026-05-28 | 10.1200 | 11.7400 | 9.4500 | 10.0600 | +0.100% | 47 | 192 | +31.213% |
| 2026-05-20 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -4.920% | 1 | 192 | +31.343% |
| 2026-05-19 | 10.6000 | 10.6000 | 10.5500 | 10.5700 | +10.681% | 4 | 193 | +24.882% |
| 2026-05-15 | 10.6300 | 10.6300 | 9.5500 | 9.5500 | -3.144% | 3 | 191 | +38.220% |
| 2026-05-14 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +12.557% | 1 | 190 | +33.874% |
| 2026-05-13 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -9.877% | 2 | 188 | +50.685% |
| 2026-05-06 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -0.816% | 2 | 192 | +35.802% |
| 2026-05-05 | 9.8200 | 10.3000 | 9.8000 | 9.8000 | -2.488% | 6 | 192 | +34.694% |
| 2026-05-04 | 10.0700 | 10.3900 | 10.0500 | 10.0500 | +5.567% | 6 | 198 | +31.343% |
| 2026-05-01 | 9.5100 | 9.5200 | 9.5100 | 9.5200 | -5.743% | 5 | 204 | +38.655% |
| 2026-04-30 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.610% | 2 | 204 | +30.693% |
| 2026-04-29 | 9.5500 | 10.2500 | 9.5100 | 9.9400 | +1.949% | 15 | 206 | +32.797% |
| 2026-04-27 | 9.5000 | 9.7500 | 9.5000 | 9.7500 | -2.010% | 38 | 191 | +35.385% |
| 2026-04-24 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +5.069% | 25 | 169 | +32.663% |
| 2026-04-22 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -0.316% | 6 | 144 | +39.388% |
| 2026-04-17 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -5.284% | 5 | 138 | +38.947% |
| 2026-04-14 | 9.9800 | 10.4500 | 9.9800 | 10.0300 | -8.818% | 15 | 143 | +31.605% |
| 2026-04-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.662% | 1 | 157 | +20.000% |
| 2026-04-10 | 10.7000 | 10.7000 | 10.5100 | 10.5100 | -10.171% | 6 | 156 | +25.595% |
| 2026-04-06 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -13.333% | 5 | 150 | +12.821% |
| 2026-03-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +2.118% | 20 | 150 | -2.222% |
| 2026-03-20 | 12.5200 | 13.2200 | 12.5200 | 13.2200 | +5.760% | 6 | 130 | -0.151% |
| 2026-03-19 | 13.2100 | 13.2100 | 12.0700 | 12.5000 | +20.540% | 16 | 125 | +5.600% |
| 2026-03-13 | 10.3000 | 10.3700 | 10.3000 | 10.3700 | +6.907% | 6 | 110 | +27.290% |
| 2026-03-09 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.960% | 1 | 110 | +36.082% |
| 2026-03-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -0.980% | 1 | 112 | +30.693% |
| 2026-03-03 | 10.7900 | 10.7900 | 10.0000 | 10.2000 | +12.707% | 5 | 113 | +29.412% |
| 2026-02-27 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -9.500% | 1 | 111 | +45.856% |
| 2026-02-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.520% | 1 | 111 | +32.000% |
| 2026-02-25 | 9.3500 | 9.8000 | 9.0000 | 9.6600 | -1.929% | 35 | 105 | +36.646% |
| 2026-02-24 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -6.280% | 1 | 105 | +34.010% |
| 2026-02-23 | 10.5300 | 10.7700 | 10.4500 | 10.5100 | +6.162% | 5 | 105 | +25.595% |
| 2026-02-20 | 10.0500 | 10.0500 | 9.7500 | 9.9000 | +4.211% | 25 | 104 | +33.333% |
| 2026-02-19 | 9.0500 | 9.6700 | 8.8000 | 9.5000 | -3.553% | 129 | 96 | +38.947% |
| 2026-02-17 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | 0.000% | 1 | 1 | +34.010% |