Advertisement
U.S. Markets closed

abrdn Physical Silver Shares ETF (SIVR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
29.83+0.43 (+1.46%)
At close: 04:00PM EST
29.90 +0.07 (+0.23%)
After hours: 07:38PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202429.6329.9129.5529.8329.83548,200
Nov 21, 202429.6329.6429.2629.4029.40520,600
Nov 20, 202429.7329.8129.3929.5229.52542,700
Nov 19, 202429.8029.9029.6529.8629.86425,900
Nov 18, 202429.5129.8529.5129.7329.73681,700
Nov 15, 202429.3829.4028.8228.8728.87760,200
Nov 14, 202428.8929.2728.8329.1329.13898,600
Nov 13, 202429.5829.6228.9128.9228.921,078,600
Nov 12, 202429.3329.4329.1229.3929.39626,200
Nov 11, 202429.3029.3629.0529.3129.311,013,500
Nov 08, 202430.3530.4129.7929.8529.85846,500
Nov 07, 202430.3030.6930.1730.5230.52773,100
Nov 06, 202429.5230.0129.4329.8229.821,240,000
Nov 05, 202431.4431.4431.1231.1731.17744,500
Nov 04, 202431.2131.3030.8431.0331.03803,600
Nov 01, 202431.5031.6330.8830.9330.93717,900
Oct 31, 202431.7931.8031.0431.2231.221,114,000
Oct 30, 202432.2132.4531.9132.2732.27975,200
Oct 29, 202432.6632.9932.5432.9032.90759,200
Oct 28, 202432.1732.4532.0732.1832.18781,700
Oct 25, 202432.0232.4931.9232.1832.181,022,600
Oct 24, 202432.6532.7031.7432.1532.151,057,400
Oct 23, 202432.5832.5931.9332.1532.151,346,700
Oct 22, 202432.9133.3132.7333.2333.231,702,200
Oct 21, 202432.6332.7231.9832.3232.321,446,600
Oct 18, 202430.8632.1730.8332.1232.121,166,900
Oct 17, 202430.3130.5829.9230.2530.25675,300
Oct 16, 202430.5330.7330.1630.2830.28740,800
Oct 15, 202429.8930.2629.7730.0930.09570,700
Oct 14, 202429.8230.0929.6429.8929.89481,000
Oct 11, 202429.9830.2329.9630.1430.14553,800
Oct 10, 202429.3129.7829.2429.7129.71747,200
Oct 09, 202428.9229.3128.8729.1829.18606,000
Oct 08, 202429.7629.8828.7729.3429.341,191,900
Oct 07, 202430.3930.4630.0730.3130.31679,600
Oct 04, 202430.5931.4830.3530.7730.771,184,600
Oct 03, 202430.2830.7730.1830.6230.62705,200
Oct 02, 202430.5230.8630.0530.3830.38810,300
Oct 01, 202430.1430.4229.9029.9529.951,217,300
Sep 30, 202429.8929.8929.5129.7529.75890,500
Sep 27, 202430.7430.8429.9430.2230.22819,800
Sep 26, 202430.7030.8430.3230.6630.66757,000
Sep 25, 202430.4930.8130.1630.4330.43990,100
Sep 24, 202429.6030.8329.5030.7830.781,032,600
Sep 23, 202429.5829.6429.2629.3029.30624,600
Sep 20, 202429.7529.9529.5329.7929.79756,100
Sep 19, 202429.5829.7429.2629.4329.43971,300
Sep 18, 202429.2929.8528.3928.5628.561,961,800
Sep 17, 202429.3329.6129.1629.2829.28786,600
Sep 16, 202429.6029.6229.2429.4529.45533,700
Sep 13, 202429.1929.5329.0929.3429.341,185,200
Sep 12, 202427.8928.5727.8328.5428.54803,600
Sep 11, 202427.2927.4426.8327.3527.35472,000
Sep 10, 202427.1827.1826.7927.1627.16343,900
Sep 09, 202426.9227.1026.7927.0627.06578,100
Sep 06, 202427.4927.5726.4626.6926.69877,600
Sep 05, 202427.6227.8827.3927.4627.46663,800
Sep 04, 202426.8027.0926.7926.9126.91545,200
Sep 03, 202427.0527.0726.4926.7826.78858,400
Aug 30, 202427.9328.0727.4327.6027.60879,600
Aug 29, 202427.9728.3127.8828.0528.05532,100
Aug 28, 202428.1128.1327.7927.9627.96710,500
Aug 27, 202428.5328.7528.3928.6728.67567,200
Aug 26, 202428.7028.7228.4128.6228.62559,900
Aug 23, 202427.9628.5427.8928.4828.48789,700
Aug 22, 202428.2228.2227.5127.6427.641,301,300
Aug 21, 202428.1828.4127.9228.2328.23667,400
Aug 20, 202428.5728.6427.9928.1328.13772,900
Aug 19, 202427.7228.1527.6328.1128.11584,500
Aug 16, 202427.0927.6926.9927.6827.68478,700
Aug 15, 202427.0227.2426.6827.0827.08577,100
Aug 14, 202426.4526.6125.9826.3026.30538,300
Aug 13, 202426.3826.6326.2926.6226.62539,100
Aug 12, 202426.5926.7926.3026.6926.69808,900
Aug 09, 202426.2926.4326.0626.1826.18673,500
Aug 08, 202425.8726.3725.8126.1926.19767,300
Aug 07, 202425.8325.9325.4125.4825.481,019,100
Aug 06, 202425.7026.0525.6425.8025.801,127,400
Aug 05, 202425.8026.2125.7026.0126.012,241,800
Aug 02, 202427.6827.7426.7027.2827.281,540,100
Aug 01, 202427.7827.8126.9727.2627.26879,300
Jul 31, 202427.4927.7527.3227.6627.66963,400
Jul 30, 202426.7727.1526.4727.0527.05759,700
Jul 29, 202426.7526.7726.1126.6426.64599,300
Jul 26, 202426.5826.7226.4026.6826.68649,900
Jul 25, 202426.4226.7326.3626.5826.581,071,900
Jul 24, 202428.0128.1527.6627.6627.66435,700
Jul 23, 202427.7727.9427.6627.9327.93308,100
Jul 22, 202427.6827.9027.5527.9027.90543,900
Jul 19, 202427.6427.9927.6027.9227.92836,200
Jul 18, 202429.0729.0828.4328.4928.49796,200
Jul 17, 202429.5729.6828.7228.9628.961,527,000
Jul 16, 202429.3430.0129.3029.9629.96952,200
Jul 15, 202429.4129.7229.1929.3329.33788,300
Jul 12, 202429.3529.6329.2529.4429.44584,700
Jul 11, 202430.0830.2629.8130.0430.04867,100
Jul 10, 202429.6029.7929.3029.4629.461,037,700
Jul 09, 202429.6429.7529.1729.4329.43683,200
Jul 08, 202429.6929.8529.1029.4429.44934,100
Jul 05, 202429.4830.1029.4029.8329.83930,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...