Historical Data: SLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 79.05 | 80.72 | 74.91 | 76.96 | 172288931.0 | 6.24% |
| >>> | 2026-02-02 | 73.80 | 74.92 | 68.26 | 72.44 | 220063200.0 | -3.98% |
| >>> | 2026-01-30 | 89.33 | 92.14 | 69.12 | 75.44 | 509442900.0 | -28.54% |
| >>> | 2026-01-29 | 109.53 | 109.83 | 96.74 | 105.57 | 246351300.0 | -0.03% |
| >>> | 2026-01-28 | 102.78 | 106.45 | 100.00 | 105.60 | 184566000.0 | 3.95% |
| >>> | 2026-01-27 | 97.98 | 101.74 | 95.07 | 101.59 | 215489700.0 | 3.3% |
| >>> | 2026-01-26 | 99.37 | 106.70 | 96.51 | 98.34 | 393030300.0 | 5.84% |
| >>> | 2026-01-23 | 90.19 | 92.98 | 89.67 | 92.91 | 143739100.0 | 6.63% |
| >>> | 2026-01-22 | 84.79 | 87.52 | 84.71 | 87.13 | 86965000.0 | 3.78% |
| >>> | 2026-01-21 | 85.60 | 85.90 | 81.89 | 83.96 | 141683900.0 | -1.67% |
| >>> | 2026-01-20 | 86.19 | 86.33 | 84.38 | 85.39 | 101272300.0 | 5.39% |
| >>> | 2026-01-16 | 80.33 | 81.52 | 78.75 | 81.02 | 132767200.0 | -2.76% |
| >>> | 2026-01-15 | 80.74 | 84.33 | 80.54 | 83.32 | 160702100.0 | -1.47% |
| >>> | 2026-01-14 | 83.34 | 84.78 | 81.28 | 84.56 | 177419400.0 | 7.58% |
| >>> | 2026-01-13 | 80.03 | 80.80 | 77.86 | 78.60 | 140656900.0 | 1.77% |
| >>> | 2026-01-12 | 76.11 | 78.18 | 76.00 | 77.23 | 105429600.0 | 6.7% |
| >>> | 2026-01-09 | 71.31 | 72.99 | 70.87 | 72.38 | 90650100.0 | 3.83% |
| >>> | 2026-01-08 | 67.24 | 69.77 | 66.92 | 69.71 | 77918300.0 | -1.76% |
| >>> | 2026-01-07 | 69.82 | 71.55 | 69.22 | 70.96 | 93679500.0 | -3.73% |
| >>> | 2026-01-06 | 71.43 | 73.84 | 71.35 | 73.71 | 105539100.0 | 6.7% |
| >>> | 2026-01-05 | 69.45 | 70.60 | 68.52 | 69.08 | 103313300.0 | 5.06% |
| >>> | 2026-01-02 | 67.30 | 67.36 | 64.75 | 65.75 | 75553300.0 | 2.06% |
| >>> | 2025-12-31 | 65.54 | 66.88 | 63.53 | 64.42 | 114745300.0 | -6.61% |
| >>> | 2025-12-30 | 69.11 | 70.76 | 68.03 | 68.98 | 117759200.0 | 4.5% |
| >>> | 2025-12-29 | 65.66 | 66.49 | 63.92 | 66.01 | 153207900.0 | -7.19% |
| >>> | 2025-12-26 | 67.83 | 71.23 | 67.35 | 71.12 | 139161200.0 | 9.05% |
| >>> | 2025-12-24 | 65.08 | 65.53 | 63.61 | 65.22 | 58826000.0 | 0.59% |
| >>> | 2025-12-23 | 63.68 | 64.88 | 62.37 | 64.84 | 75680000.0 | 3.79% |
| >>> | 2025-12-22 | 62.60 | 62.82 | 61.74 | 62.47 | 50621700.0 | 2.53% |
| >>> | 2025-12-19 | 59.79 | 61.16 | 59.69 | 60.93 | 42610000.0 | 2.71% |
| >>> | 2025-12-18 | 59.82 | 60.03 | 58.58 | 59.32 | 47603400.0 | -1.56% |
| >>> | 2025-12-17 | 59.27 | 60.64 | 59.05 | 60.26 | 65128000.0 | 4.38% |
| >>> | 2025-12-16 | 57.61 | 57.99 | 57.10 | 57.73 | 32461300.0 | -0.65% |
| >>> | 2025-12-15 | 57.84 | 58.20 | 57.02 | 58.11 | 43227800.0 | 3.58% |
| >>> | 2025-12-12 | 58.53 | 58.56 | 55.13 | 56.10 | 78667400.0 | -2.64% |
| >>> | 2025-12-11 | 56.77 | 58.30 | 56.47 | 57.62 | 67910900.0 | 2.76% |
| >>> | 2025-12-10 | 55.13 | 56.22 | 54.48 | 56.07 | 54915000.0 | 1.63% |
| >>> | 2025-12-09 | 53.39 | 55.19 | 53.36 | 55.17 | 59738900.0 | 4.67% |
| >>> | 2025-12-08 | 52.89 | 52.97 | 52.26 | 52.71 | 19711200.0 | -0.45% |
| >>> | 2025-12-05 | 52.71 | 53.82 | 52.53 | 52.95 | 43566000.0 | 2.3% |
| >>> | 2025-12-04 | 52.28 | 52.36 | 51.14 | 51.76 | 48740300.0 | -2.47% |
| >>> | 2025-12-03 | 52.99 | 53.39 | 52.42 | 53.07 | 33817700.0 | -0.11% |
| >>> | 2025-12-02 | 52.83 | 53.20 | 51.77 | 53.13 | 43952700.0 | 1.16% |
| >>> | 2025-12-01 | 51.99 | 53.36 | 51.61 | 52.52 | 66064100.0 | 2.56% |
| >>> | 2025-11-28 | 49.67 | 51.27 | 49.58 | 51.21 | 41350000.0 | 5.81% |
| >>> | 2025-11-26 | 47.31 | 48.45 | 47.15 | 48.40 | 26280300.0 | 3.71% |
| >>> | 2025-11-25 | 46.55 | 46.77 | 45.97 | 46.67 | 24006600.0 | 0.09% |
| >>> | 2025-11-24 | 45.41 | 46.64 | 45.36 | 46.63 | 21486800.0 | 2.94% |
| >>> | 2025-11-21 | 44.90 | 45.95 | 44.76 | 45.30 | 26351900.0 | -1.05% |
| >>> | 2025-11-20 | 46.26 | 46.64 | 45.54 | 45.78 | 28460400.0 | -1.44% |
| >>> | 2025-11-19 | 46.80 | 47.50 | 45.69 | 46.45 | 30797100.0 | 0.76% |
| >>> | 2025-11-18 | 45.87 | 46.44 | 45.59 | 46.10 | 20909400.0 | 1.39% |
| >>> | 2025-11-17 | 45.81 | 46.26 | 44.95 | 45.47 | 23582000.0 | -1.07% |
| >>> | 2025-11-14 | 45.77 | 46.71 | 45.40 | 45.96 | 31793500.0 | -3.08% |
| >>> | 2025-11-13 | 48.29 | 48.42 | 47.21 | 47.42 | 39328400.0 | -1.86% |
| >>> | 2025-11-12 | 47.10 | 48.70 | 46.89 | 48.32 | 51559700.0 | 4.03% |
| >>> | 2025-11-11 | 46.28 | 46.48 | 45.60 | 46.45 | 19693700.0 | 1.44% |
| >>> | 2025-11-10 | 45.17 | 45.87 | 45.01 | 45.79 | 20763800.0 | 4.26% |
| >>> | 2025-11-07 | 44.02 | 44.23 | 43.51 | 43.92 | 16493100.0 | 0.85% |
| >>> | 2025-11-06 | 43.66 | 43.90 | 43.24 | 43.55 | 15957900.0 | -0.23% |
| >>> | 2025-11-05 | 43.49 | 43.79 | 43.35 | 43.65 | 16178500.0 | 2.13% |
| >>> | 2025-11-04 | 43.04 | 43.44 | 42.51 | 42.74 | 26679100.0 | -2.33% |
| >>> | 2025-11-03 | 44.25 | 44.36 | 43.56 | 43.76 | 17946700.0 | -0.57% |
| >>> | 2025-10-31 | 44.48 | 44.52 | 43.89 | 44.01 | 21310900.0 | -0.74% |
| >>> | 2025-10-30 | 43.68 | 44.44 | 43.54 | 44.34 | 30333200.0 | 2.57% |
| >>> | 2025-10-29 | 43.84 | 43.94 | 42.83 | 43.23 | 27351700.0 | 1.24% |
| >>> | 2025-10-28 | 42.36 | 42.91 | 42.23 | 42.70 | 27782000.0 | 0.71% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice