Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 26.67 | -1.86 | -6.52% | 27.29 | 27.30 | 26.61 | 43,139,385 |
| Jun 06 2024 | 28.53 | 1.13 | 4.12% | 27.82 | 28.63 | 27.6855 | 26,995,452 |
| Jun 05 2024 | 27.40 | 0.38 | 1.41% | 27.12 | 27.455 | 26.895 | 17,869,092 |
| Jun 04 2024 | 27.02 | -0.87 | -3.12% | 27.31 | 27.31 | 26.84 | 28,334,788 |
| Jun 03 2024 | 27.89 | 0.13 | 0.47% | 27.82 | 28.145 | 27.56 | 18,034,010 |
| May 31 2024 | 27.76 | -0.66 | -2.32% | 28.77 | 28.855 | 27.58 | 31,487,602 |
| May 30 2024 | 28.42 | -0.75 | -2.57% | 28.83 | 29.05 | 28.315 | 22,233,944 |
| May 29 2024 | 29.17 | -0.07 | -0.24% | 29.07 | 29.47 | 28.98 | 20,511,890 |
| May 28 2024 | 29.24 | 1.50 | 5.41% | 29.30 | 29.34 | 28.69 | 30,143,855 |
| May 24 2024 | 27.74 | 0.19 | 0.69% | 27.93 | 27.99 | 27.61 | 14,389,285 |
| May 23 2024 | 27.55 | -0.67 | -2.37% | 28.11 | 28.28 | 27.47 | 39,126,576 |
| May 22 2024 | 28.22 | -1.05 | -3.59% | 29.06 | 29.06 | 28.105 | 47,800,502 |
| May 21 2024 | 29.27 | 0.29 | 1.00% | 29.10 | 29.51 | 28.82 | 30,374,296 |
| May 20 2024 | 28.98 | 0.19 | 0.66% | 28.93 | 29.56 | 28.41 | 57,571,330 |
| May 17 2024 | 28.79 | 1.73 | 6.39% | 27.86 | 28.84 | 27.55 | 51,495,050 |
| May 16 2024 | 27.06 | -0.06 | -0.22% | 26.98 | 27.17 | 26.79 | 19,530,186 |
| May 15 2024 | 27.12 | 0.99 | 3.79% | 26.58 | 27.18 | 26.0685 | 39,172,031 |
| May 14 2024 | 26.13 | 0.33 | 1.28% | 26.00 | 26.27 | 25.855 | 19,606,641 |
| May 13 2024 | 25.80 | 0.03 | 0.12% | 25.83 | 25.9262 | 25.65 | 15,048,644 |
| May 10 2024 | 25.77 | -0.09 | -0.35% | 25.98 | 26.05 | 25.6203 | 24,288,115 |
| May 09 2024 | 25.86 | 0.91 | 3.65% | 25.32 | 25.88 | 25.30 | 31,855,346 |
| May 08 2024 | 24.95 | 0.03 | 0.12% | 24.89 | 25.12 | 24.8218 | 16,667,993 |
| May 07 2024 | 24.92 | -0.15 | -0.60% | 25.03 | 25.10 | 24.875 | 14,474,144 |
| May 06 2024 | 25.07 | 0.85 | 3.51% | 24.99 | 25.13 | 24.83 | 27,021,384 |
| May 03 2024 | 24.22 | -0.14 | -0.57% | 24.21 | 24.30 | 23.87 | 26,675,571 |
| May 02 2024 | 24.36 | 0.09 | 0.37% | 23.95 | 24.47 | 23.9201 | 24,817,494 |
| May 01 2024 | 24.27 | 0.22 | 0.91% | 24.18 | 24.65 | 24.09 | 40,086,616 |
| Apr 30 2024 | 24.05 | -0.78 | -3.14% | 24.24 | 24.37 | 24.02 | 31,815,295 |
| Apr 29 2024 | 24.83 | -0.06 | -0.24% | 24.87 | 25.0775 | 24.68 | 23,752,210 |
| Apr 26 2024 | 24.89 | -0.17 | -0.68% | 25.19 | 25.22 | 24.75 | 26,619,446 |
| Apr 25 2024 | 25.06 | 0.16 | 0.64% | 24.86 | 25.22 | 24.81 | 32,852,682 |
| Apr 24 2024 | 24.90 | -0.09 | -0.36% | 24.88 | 25.05 | 24.78 | 19,383,367 |
| Apr 23 2024 | 24.99 | 0.06 | 0.24% | 24.66 | 25.04 | 24.63 | 36,992,384 |
| Apr 22 2024 | 24.93 | -1.27 | -4.85% | 24.95 | 25.19 | 24.79 | 36,118,082 |
| Apr 19 2024 | 26.20 | 0.34 | 1.31% | 25.93 | 26.3203 | 25.9044 | 28,896,201 |
| Apr 18 2024 | 25.86 | 0.01 | 0.04% | 26.11 | 26.16 | 25.74 | 26,365,038 |
| Apr 17 2024 | 25.85 | 0.05 | 0.19% | 26.13 | 26.3376 | 25.71 | 46,366,276 |
| Apr 16 2024 | 25.80 | -0.61 | -2.31% | 26.07 | 26.07 | 25.55 | 55,706,518 |
| Apr 15 2024 | 26.41 | 0.78 | 3.04% | 26.21 | 26.42 | 25.69 | 50,954,341 |
| Apr 12 2024 | 25.63 | -0.38 | -1.46% | 26.80 | 27.24 | 25.52 | 116,730,669 |
| Apr 11 2024 | 26.01 | 0.56 | 2.20% | 25.69 | 26.04 | 25.38 | 27,950,435 |
| Apr 10 2024 | 25.45 | -0.27 | -1.05% | 25.33 | 26.08 | 25.17 | 49,960,387 |
| Apr 09 2024 | 25.72 | 0.32 | 1.26% | 25.75 | 25.90 | 25.255 | 40,272,003 |
| Apr 08 2024 | 25.40 | 0.37 | 1.48% | 25.36 | 25.4899 | 24.90 | 40,304,758 |
| Apr 05 2024 | 25.03 | 0.54 | 2.20% | 24.49 | 25.14 | 24.392 | 43,427,926 |
| Apr 04 2024 | 24.49 | -0.24 | -0.97% | 24.571 | 24.95 | 24.385 | 54,026,537 |
| Apr 03 2024 | 24.73 | 0.89 | 3.73% | 24.27 | 24.76 | 24.17 | 60,308,085 |
| Apr 02 2024 | 23.84 | 0.98 | 4.29% | 23.33 | 23.8951 | 23.24 | 56,863,527 |
| Apr 01 2024 | 22.86 | 0.11 | 0.48% | 23.187 | 23.20 | 22.63 | 22,345,792 |
| Mar 28 2024 | 22.75 | 0.24 | 1.07% | 22.48 | 22.80 | 22.415 | 28,876,855 |
| Mar 27 2024 | 22.51 | 0.17 | 0.76% | 22.34 | 22.555 | 22.34 | 12,164,409 |
| Mar 26 2024 | 22.34 | -0.24 | -1.06% | 22.61 | 22.615 | 22.29 | 18,164,033 |
| Mar 25 2024 | 22.58 | 0.02 | 0.09% | 22.60 | 22.73 | 22.55 | 9,903,664 |
| Mar 22 2024 | 22.56 | -0.09 | -0.40% | 22.65 | 22.82 | 22.52 | 17,059,133 |
| Mar 21 2024 | 22.65 | -0.64 | -2.75% | 23.14 | 23.16 | 22.53 | 30,612,235 |
| Mar 20 2024 | 23.29 | 0.50 | 2.19% | 22.71 | 23.45 | 22.70 | 31,448,422 |
| Mar 19 2024 | 22.79 | -0.12 | -0.52% | 22.79 | 22.84 | 22.615 | 13,213,110 |
| Mar 18 2024 | 22.91 | -0.12 | -0.52% | 23.13 | 23.13 | 22.85 | 11,565,305 |
| Mar 15 2024 | 23.03 | 0.30 | 1.32% | 23.05 | 23.275 | 22.9701 | 27,800,758 |
| Mar 14 2024 | 22.73 | -0.06 | -0.26% | 22.91 | 22.94 | 22.62 | 14,692,841 |
| Mar 13 2024 | 22.79 | 0.70 | 3.17% | 22.31 | 22.8775 | 22.26 | 26,303,558 |
| Mar 12 2024 | 22.09 | -0.26 | -1.16% | 22.21 | 22.22 | 21.9651 | 16,097,646 |
