Historical Data: SLV
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-30 | 44.99 | 45.06 | 44.11 | 44.60 | 40341200.0 | -5.67% |
| >>> | 2026-10-29 | 47.23 | 47.63 | 46.92 | 47.28 | 24109400.0 | -3.63% |
| >>> | 2026-10-28 | 48.83 | 49.08 | 48.12 | 49.06 | 18913500.0 | -0.2% |
| >>> | 2026-10-27 | 48.50 | 49.25 | 48.48 | 49.16 | 11044600.0 | 1.03% |
| >>> | 2026-10-26 | 48.53 | 49.03 | 47.86 | 48.66 | 14719700.0 | -0.12% |
| >>> | 2026-10-23 | 48.60 | 48.98 | 47.87 | 48.72 | 18478800.0 | -1.26% |
| >>> | 2026-10-22 | 50.26 | 50.33 | 49.20 | 49.34 | 24708800.0 | -5.59% |
| >>> | 2026-10-21 | 52.05 | 52.29 | 51.40 | 52.26 | 10317500.0 | 0.27% |
| >>> | 2026-10-20 | 51.70 | 52.89 | 51.55 | 52.12 | 15407100.0 | 1.13% |
| >>> | 2026-10-19 | 51.91 | 51.94 | 51.52 | 51.54 | 12479800.0 | 0.06% |
| >>> | 2026-10-16 | 51.85 | 52.33 | 51.36 | 51.51 | 14913800.0 | -0.79% |
| >>> | 2026-10-15 | 51.25 | 51.94 | 50.97 | 51.92 | 18492100.0 | 3.39% |
| >>> | 2026-10-14 | 51.31 | 51.67 | 50.01 | 50.22 | 36387200.0 | -6.11% |
| >>> | 2026-10-13 | 54.28 | 54.34 | 53.18 | 53.49 | 17619400.0 | -1.58% |
| >>> | 2026-10-12 | 54.72 | 54.74 | 54.30 | 54.35 | 8447200.0 | -0.78% |
| >>> | 2026-10-09 | 54.90 | 55.25 | 54.75 | 54.78 | 13612400.0 | 2.49% |
| >>> | 2026-10-08 | 53.34 | 53.64 | 52.84 | 53.45 | 16711400.0 | -0.69% |
| >>> | 2026-10-07 | 53.90 | 54.39 | 53.60 | 53.82 | 20477700.0 | -2.94% |
| >>> | 2026-10-06 | 55.30 | 55.86 | 54.86 | 55.45 | 12006400.0 | 0.58% |
| >>> | 2026-10-05 | 55.60 | 55.61 | 54.92 | 55.13 | 10785300.0 | 0.71% |
| >>> | 2026-10-02 | 55.46 | 55.68 | 53.90 | 54.74 | 17586900.0 | -0.51% |
| >>> | 2026-10-01 | 55.11 | 55.35 | 54.49 | 55.02 | 12131500.0 | 0.94% |
| >>> | 2026-09-30 | 55.11 | 55.24 | 54.23 | 54.51 | 17069800.0 | -1.75% |
| >>> | 2026-09-29 | 55.03 | 55.50 | 54.81 | 55.48 | 12480400.0 | 0.96% |
| >>> | 2026-09-28 | 55.32 | 55.84 | 54.87 | 54.95 | 22649300.0 | -5.49% |
| >>> | 2026-09-25 | 57.80 | 58.52 | 57.25 | 58.14 | 13695400.0 | 0.9% |
| >>> | 2026-09-24 | 57.29 | 57.84 | 56.95 | 57.62 | 15817000.0 | -0.93% |
| >>> | 2026-09-23 | 59.00 | 59.03 | 58.02 | 58.16 | 14987000.0 | -4.23% |
| >>> | 2026-09-22 | 59.31 | 61.00 | 59.05 | 60.73 | 15574300.0 | 1.84% |
| >>> | 2026-09-21 | 60.14 | 60.15 | 59.36 | 59.63 | 10799200.0 | -0.5% |
| >>> | 2026-09-18 | 60.08 | 60.37 | 59.58 | 59.93 | 15705100.0 | 1.63% |
| >>> | 2026-09-17 | 59.04 | 59.75 | 58.89 | 58.97 | 14094000.0 | 3.37% |
| >>> | 2026-09-16 | 58.35 | 58.63 | 56.28 | 57.05 | 20877500.0 | -0.83% |
| >>> | 2026-09-15 | 57.48 | 57.75 | 56.95 | 57.53 | 11807700.0 | 1.21% |
| >>> | 2026-09-14 | 56.84 | 57.68 | 56.65 | 56.84 | 14182100.0 | -2.2% |
| >>> | 2026-09-11 | 58.73 | 58.96 | 57.88 | 58.12 | 15711600.0 | 1.08% |
| >>> | 2026-09-10 | 58.42 | 58.73 | 57.38 | 57.50 | 23370700.0 | -5.3% |
| >>> | 2026-09-09 | 61.17 | 61.71 | 60.16 | 60.72 | 20478000.0 | 2.27% |
| >>> | 2026-09-08 | 59.87 | 60.15 | 59.21 | 59.37 | 9745800.0 | -0.75% |
| >>> | 2026-09-04 | 59.16 | 59.97 | 59.13 | 59.82 | 12642800.0 | -1.21% |
| >>> | 2026-09-03 | 60.02 | 60.95 | 59.60 | 60.55 | 13837400.0 | 2.51% |
| >>> | 2026-09-02 | 58.73 | 59.24 | 58.55 | 59.07 | 10760600.0 | 1.99% |
| >>> | 2026-09-01 | 58.39 | 59.06 | 57.85 | 57.92 | 17814000.0 | -3.68% |
| >>> | 2026-08-31 | 60.39 | 60.42 | 59.66 | 60.13 | 14752300.0 | 0.18% |
| >>> | 2026-08-28 | 63.93 | 64.31 | 59.73 | 60.02 | 36189800.0 | -4.38% |
| >>> | 2026-08-27 | 61.67 | 62.97 | 61.08 | 62.77 | 14484700.0 | 1.92% |
| >>> | 2026-08-26 | 61.59 | 61.96 | 61.02 | 61.59 | 12864800.0 | -1.17% |
| >>> | 2026-08-25 | 60.99 | 62.62 | 60.94 | 62.32 | 14178700.0 | 0.19% |
| >>> | 2026-08-24 | 62.81 | 63.03 | 61.73 | 62.20 | 19895200.0 | -0.83% |
| >>> | 2026-08-21 | 62.90 | 63.21 | 62.26 | 62.72 | 22835500.0 | 1.72% |
| >>> | 2026-08-20 | 60.26 | 62.33 | 60.26 | 61.66 | 24147900.0 | 2.75% |
| >>> | 2026-08-19 | 58.90 | 60.05 | 58.59 | 60.01 | 21288000.0 | 4.47% |
| >>> | 2026-08-18 | 58.62 | 59.01 | 57.23 | 57.44 | 13479500.0 | -3.58% |
| >>> | 2026-08-17 | 59.00 | 60.15 | 58.95 | 59.57 | 12275100.0 | 1.86% |
| >>> | 2026-08-14 | 58.83 | 59.37 | 58.42 | 58.48 | 10303500.0 | 0.55% |
| >>> | 2026-08-13 | 58.81 | 58.88 | 58.01 | 58.16 | 11660000.0 | -1.52% |
| >>> | 2026-08-12 | 59.58 | 59.96 | 58.79 | 59.06 | 18592000.0 | 0.87% |
| >>> | 2026-08-11 | 58.67 | 58.99 | 58.16 | 58.55 | 13408900.0 | -1.45% |
| >>> | 2026-08-10 | 57.80 | 59.72 | 57.52 | 59.41 | 21772600.0 | 3.32% |
| >>> | 2026-08-07 | 58.00 | 58.18 | 56.99 | 57.50 | 20302100.0 | 2.95% |
| >>> | 2026-08-06 | 55.46 | 55.88 | 55.00 | 55.85 | 13389000.0 | -0.39% |
| >>> | 2026-08-05 | 56.10 | 56.75 | 55.80 | 56.07 | 21619200.0 | 4.14% |
| >>> | 2026-08-04 | 53.97 | 54.28 | 53.58 | 53.84 | 14035800.0 | 2.63% |
| >>> | 2026-08-03 | 51.25 | 52.62 | 51.12 | 52.46 | 11966300.0 | 0.19% |
| >>> | 2026-07-31 | 51.95 | 52.42 | 51.54 | 52.36 | 11557100.0 | -2.13% |
| >>> | 2026-07-30 | 52.35 | 53.55 | 52.21 | 53.50 | 16206600.0 | 3.34% |
| >>> | 2026-07-29 | 51.72 | 53.56 | 51.27 | 51.77 | 20374100.0 | 0.14% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice