NYSEArca - Delayed Quote USD

abrdn Physical Silver Shares ETF (SIVR)

29.83 +0.43 (+1.46%)
At close: 4:00 PM EST
29.90 +0.07 (+0.23%)
After hours: 5:28 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 29.63 29.90 29.55 29.83 29.83 548,198
Nov 21, 2024 29.63 29.64 29.26 29.40 29.40 520,600
Nov 20, 2024 29.73 29.81 29.39 29.52 29.52 542,700
Nov 19, 2024 29.80 29.90 29.65 29.86 29.86 425,900
Nov 18, 2024 29.51 29.85 29.51 29.73 29.73 681,700
Nov 15, 2024 29.38 29.40 28.82 28.87 28.87 760,200
Nov 14, 2024 28.89 29.27 28.83 29.13 29.13 898,600
Nov 13, 2024 29.58 29.62 28.91 28.92 28.92 1,078,600
Nov 12, 2024 29.33 29.43 29.12 29.39 29.39 626,200
Nov 11, 2024 29.30 29.36 29.05 29.31 29.31 1,013,500
Nov 8, 2024 30.35 30.41 29.79 29.85 29.85 846,500
Nov 7, 2024 30.30 30.69 30.17 30.52 30.52 773,100
Nov 6, 2024 29.52 30.01 29.43 29.82 29.82 1,240,000
Nov 5, 2024 31.44 31.44 31.12 31.17 31.17 744,500
Nov 4, 2024 31.21 31.30 30.84 31.03 31.03 803,600
Nov 1, 2024 31.50 31.63 30.88 30.93 30.93 717,900
Oct 31, 2024 31.79 31.80 31.04 31.22 31.22 1,114,000
Oct 30, 2024 32.21 32.45 31.91 32.27 32.27 975,200
Oct 29, 2024 32.66 32.99 32.54 32.90 32.90 759,200
Oct 28, 2024 32.17 32.45 32.07 32.18 32.18 781,700
Oct 25, 2024 32.02 32.49 31.92 32.18 32.18 1,022,600
Oct 24, 2024 32.65 32.70 31.74 32.15 32.15 1,057,400
Oct 23, 2024 32.58 32.59 31.93 32.15 32.15 1,346,700
Oct 22, 2024 32.91 33.31 32.73 33.23 33.23 1,702,200
Oct 21, 2024 32.63 32.72 31.98 32.32 32.32 1,446,600
Oct 18, 2024 30.86 32.17 30.83 32.12 32.12 1,166,900
Oct 17, 2024 30.31 30.58 29.92 30.25 30.25 675,300
Oct 16, 2024 30.53 30.73 30.16 30.28 30.28 740,800
Oct 15, 2024 29.89 30.26 29.77 30.09 30.09 570,700
Oct 14, 2024 29.82 30.09 29.64 29.89 29.89 481,000
Oct 11, 2024 29.98 30.23 29.96 30.14 30.14 553,800
Oct 10, 2024 29.31 29.78 29.24 29.71 29.71 747,200
Oct 9, 2024 28.92 29.31 28.87 29.18 29.18 606,000
Oct 8, 2024 29.76 29.88 28.77 29.34 29.34 1,191,900
Oct 7, 2024 30.39 30.46 30.07 30.31 30.31 679,600
Oct 4, 2024 30.59 31.48 30.35 30.77 30.77 1,184,600
Oct 3, 2024 30.28 30.77 30.18 30.62 30.62 705,200
Oct 2, 2024 30.52 30.86 30.05 30.38 30.38 810,300
Oct 1, 2024 30.14 30.42 29.90 29.95 29.95 1,217,300
Sep 30, 2024 29.89 29.89 29.51 29.75 29.75 890,500
Sep 27, 2024 30.74 30.84 29.94 30.22 30.22 819,800
Sep 26, 2024 30.70 30.84 30.32 30.66 30.66 757,000
Sep 25, 2024 30.49 30.81 30.16 30.43 30.43 990,100
Sep 24, 2024 29.60 30.83 29.50 30.78 30.78 1,032,600
Sep 23, 2024 29.58 29.64 29.26 29.30 29.30 624,600
Sep 20, 2024 29.75 29.95 29.53 29.79 29.79 756,100
Sep 19, 2024 29.58 29.74 29.26 29.43 29.43 971,300
Sep 18, 2024 29.29 29.85 28.39 28.56 28.56 1,961,800
Sep 17, 2024 29.33 29.61 29.16 29.28 29.28 786,600
Sep 16, 2024 29.60 29.62 29.24 29.45 29.45 533,700
Sep 13, 2024 29.19 29.53 29.09 29.34 29.34 1,185,200
Sep 12, 2024 27.89 28.57 27.83 28.54 28.54 803,600
Sep 11, 2024 27.29 27.44 26.83 27.35 27.35 472,000
Sep 10, 2024 27.18 27.18 26.79 27.16 27.16 343,900
Sep 9, 2024 26.92 27.10 26.79 27.06 27.06 578,100
Sep 6, 2024 27.49 27.57 26.46 26.69 26.69 877,600
Sep 5, 2024 27.62 27.88 27.39 27.46 27.46 663,800
Sep 4, 2024 26.80 27.09 26.79 26.91 26.91 545,200
Sep 3, 2024 27.05 27.07 26.49 26.78 26.78 858,400
Aug 30, 2024 27.93 28.07 27.43 27.60 27.60 879,600
Aug 29, 2024 27.97 28.31 27.88 28.05 28.05 532,100
Aug 28, 2024 28.11 28.13 27.79 27.96 27.96 710,500
Aug 27, 2024 28.53 28.75 28.39 28.67 28.67 567,200
Aug 26, 2024 28.70 28.72 28.41 28.62 28.62 559,900
Aug 23, 2024 27.96 28.54 27.89 28.48 28.48 789,700
Aug 22, 2024 28.22 28.22 27.51 27.64 27.64 1,301,300
Aug 21, 2024 28.18 28.41 27.92 28.23 28.23 667,400
Aug 20, 2024 28.57 28.64 27.99 28.13 28.13 772,900
Aug 19, 2024 27.72 28.15 27.63 28.11 28.11 584,500
Aug 16, 2024 27.09 27.69 26.99 27.68 27.68 478,700
Aug 15, 2024 27.02 27.24 26.68 27.08 27.08 577,100
Aug 14, 2024 26.45 26.61 25.98 26.30 26.30 538,300
Aug 13, 2024 26.38 26.63 26.29 26.62 26.62 539,100
Aug 12, 2024 26.59 26.79 26.30 26.69 26.69 808,900
Aug 9, 2024 26.29 26.43 26.06 26.18 26.18 673,500
Aug 8, 2024 25.87 26.37 25.81 26.19 26.19 767,300
Aug 7, 2024 25.83 25.93 25.41 25.48 25.48 1,019,100
Aug 6, 2024 25.70 26.05 25.64 25.80 25.80 1,127,400
Aug 5, 2024 25.80 26.21 25.70 26.01 26.01 2,241,800
Aug 2, 2024 27.68 27.74 26.70 27.28 27.28 1,540,100
Aug 1, 2024 27.78 27.81 26.97 27.26 27.26 879,300
Jul 31, 2024 27.49 27.75 27.32 27.66 27.66 963,400
Jul 30, 2024 26.77 27.15 26.47 27.05 27.05 759,700
Jul 29, 2024 26.75 26.77 26.11 26.64 26.64 599,300
Jul 26, 2024 26.58 26.72 26.40 26.68 26.68 649,900
Jul 25, 2024 26.42 26.73 26.36 26.58 26.58 1,071,900
Jul 24, 2024 28.01 28.15 27.66 27.66 27.66 435,700
Jul 23, 2024 27.77 27.94 27.66 27.93 27.93 308,100
Jul 22, 2024 27.68 27.90 27.55 27.90 27.90 543,900
Jul 19, 2024 27.64 27.99 27.60 27.92 27.92 836,200
Jul 18, 2024 29.07 29.08 28.43 28.49 28.49 796,200
Jul 17, 2024 29.57 29.68 28.72 28.96 28.96 1,527,000
Jul 16, 2024 29.34 30.01 29.30 29.96 29.96 952,200
Jul 15, 2024 29.41 29.72 29.19 29.33 29.33 788,300
Jul 12, 2024 29.35 29.63 29.25 29.44 29.44 584,700
Jul 11, 2024 30.08 30.26 29.81 30.04 30.04 867,100
Jul 10, 2024 29.60 29.79 29.30 29.46 29.46 1,037,700
Jul 9, 2024 29.64 29.75 29.17 29.43 29.43 683,200
Jul 8, 2024 29.69 29.85 29.10 29.44 29.44 934,100
Jul 5, 2024 29.48 30.10 29.40 29.83 29.83 930,100
Jul 3, 2024 28.99 29.31 28.99 29.07 29.07 477,400
Jul 2, 2024 28.11 28.50 28.03 28.24 28.24 840,700
Jul 1, 2024 28.00 28.18 27.86 28.11 28.11 485,600
Jun 28, 2024 28.14 28.14 27.80 27.84 27.84 383,500
Jun 27, 2024 27.79 27.92 27.60 27.67 27.67 354,700
Jun 26, 2024 27.39 27.68 27.32 27.52 27.52 755,700
Jun 25, 2024 28.05 28.05 27.58 27.64 27.64 766,500
Jun 24, 2024 28.34 28.41 28.15 28.24 28.24 631,900
Jun 21, 2024 28.85 28.86 28.18 28.23 28.23 1,063,900
Jun 20, 2024 28.77 29.43 28.70 29.33 29.33 856,100
Jun 18, 2024 27.93 28.27 27.90 28.24 28.24 717,200
Jun 17, 2024 28.16 28.19 27.81 28.17 28.17 578,400
Jun 14, 2024 27.88 28.29 27.73 28.28 28.28 1,020,600
Jun 13, 2024 28.07 28.18 27.40 27.65 27.65 1,145,100
Jun 12, 2024 28.80 28.86 28.21 28.31 28.31 2,168,200
Jun 11, 2024 27.98 28.06 27.80 27.94 27.94 931,800
Jun 10, 2024 28.34 28.51 28.11 28.40 28.40 984,900
Jun 7, 2024 28.56 28.56 27.86 27.89 27.89 2,366,100
Jun 6, 2024 29.10 29.96 28.98 29.88 29.88 1,543,000
Jun 5, 2024 28.38 28.73 28.16 28.68 28.68 1,517,700
Jun 4, 2024 28.59 28.59 28.09 28.25 28.25 2,054,800
Jun 3, 2024 29.12 29.46 28.85 29.20 29.20 1,438,800
May 31, 2024 30.11 30.19 28.88 29.06 29.06 1,843,500
May 30, 2024 30.18 30.40 29.64 29.73 29.73 1,545,000
May 29, 2024 30.43 30.85 30.35 30.55 30.55 1,375,200
May 28, 2024 30.67 30.70 30.03 30.60 30.60 1,940,600
May 24, 2024 29.21 29.29 28.91 29.02 29.02 741,500
May 23, 2024 29.40 29.58 28.75 28.84 28.84 2,374,800
May 22, 2024 30.40 30.41 29.42 29.52 29.52 2,671,000
May 21, 2024 30.47 30.89 30.17 30.63 30.63 2,253,200
May 20, 2024 30.29 30.93 29.74 30.33 30.33 3,209,100
May 17, 2024 29.15 30.19 28.85 30.14 30.14 2,401,800
May 16, 2024 28.25 28.44 28.05 28.32 28.32 689,700
May 15, 2024 27.82 28.45 27.29 28.40 28.40 2,382,900
May 14, 2024 27.19 27.49 27.06 27.36 27.36 1,322,200
May 13, 2024 27.03 27.13 26.85 27.02 27.02 1,136,600
May 10, 2024 27.19 27.26 26.82 26.97 26.97 972,100
May 9, 2024 26.50 27.07 26.50 27.07 27.07 1,331,700
May 8, 2024 26.03 26.29 25.99 26.13 26.13 688,000
May 7, 2024 26.19 26.27 26.04 26.07 26.07 909,000
May 6, 2024 26.16 26.29 26.00 26.23 26.23 1,085,800
May 3, 2024 25.36 25.45 24.99 25.34 25.34 1,271,000
May 2, 2024 25.07 25.60 25.03 25.50 25.50 1,154,100
May 1, 2024 25.27 25.79 25.22 25.41 25.41 1,545,200
Apr 30, 2024 25.39 25.51 25.14 25.17 25.17 1,462,300
Apr 29, 2024 26.06 26.24 25.84 26.00 26.00 881,200
Apr 26, 2024 26.37 26.39 25.92 26.05 26.05 1,256,900
Apr 25, 2024 26.02 26.38 25.97 26.22 26.22 1,402,800
Apr 24, 2024 26.05 26.21 25.94 26.06 26.06 724,300
Apr 23, 2024 25.82 26.20 25.78 26.14 26.14 1,843,400
Apr 22, 2024 26.10 26.36 25.94 26.07 26.07 1,897,200
Apr 19, 2024 27.14 27.54 27.11 27.44 27.44 2,010,400
Apr 18, 2024 27.33 27.37 26.94 27.05 27.05 2,003,700
Apr 17, 2024 27.35 27.56 26.91 27.06 27.06 2,744,000
Apr 16, 2024 27.30 27.30 26.74 27.01 27.01 2,827,100
Apr 15, 2024 27.44 27.64 26.89 27.64 27.64 3,192,700
Apr 12, 2024 28.05 28.50 26.72 26.82 26.82 3,845,200
Apr 11, 2024 26.90 27.24 26.57 27.22 27.22 1,398,700
Apr 10, 2024 26.50 27.29 26.34 26.61 26.61 2,656,700
Apr 9, 2024 26.95 27.10 26.43 26.92 26.92 2,203,600
Apr 8, 2024 26.54 26.67 26.06 26.59 26.59 1,404,600
Apr 5, 2024 25.63 26.31 25.53 26.19 26.19 1,914,400
Apr 4, 2024 25.73 26.11 25.53 25.65 25.65 3,403,200
Apr 3, 2024 25.39 25.90 25.29 25.88 25.88 2,430,800
Apr 2, 2024 24.39 24.99 24.33 24.96 24.96 2,754,100
Apr 1, 2024 24.25 24.28 23.68 23.91 23.91 1,775,700
Mar 28, 2024 23.50 23.86 23.45 23.81 23.81 783,300
Mar 27, 2024 23.39 23.59 23.38 23.56 23.56 641,700
Mar 26, 2024 23.65 23.65 23.33 23.37 23.37 831,700
Mar 25, 2024 23.63 23.78 23.60 23.63 23.63 530,200
Mar 22, 2024 23.71 23.88 23.57 23.62 23.62 733,900
Mar 21, 2024 24.21 24.23 23.59 23.68 23.68 1,407,300
Mar 20, 2024 23.79 24.53 23.75 24.38 24.38 1,504,900
Mar 19, 2024 23.87 23.90 23.67 23.85 23.85 842,700
Mar 18, 2024 24.20 24.21 23.91 23.98 23.98 619,800
Mar 15, 2024 24.12 24.35 24.04 24.10 24.10 859,800
Mar 14, 2024 23.97 24.01 23.68 23.77 23.77 665,100
Mar 13, 2024 23.36 23.93 23.29 23.85 23.85 910,100
Mar 12, 2024 23.23 23.26 22.98 23.11 23.11 559,800
Mar 11, 2024 23.36 23.47 23.27 23.38 23.38 834,900
Mar 8, 2024 23.26 23.49 23.14 23.26 23.26 882,900
Mar 7, 2024 23.18 23.45 23.16 23.29 23.29 858,200
Mar 6, 2024 22.87 23.26 22.87 23.12 23.12 1,143,900
Mar 5, 2024 22.97 23.08 22.65 22.67 22.67 1,079,800
Mar 4, 2024 22.41 22.91 22.38 22.87 22.87 1,096,100
Mar 1, 2024 21.74 22.27 21.59 22.15 22.15 1,645,500
Feb 29, 2024 21.70 21.75 21.57 21.71 21.71 517,200
Feb 28, 2024 21.46 21.50 21.39 21.49 21.49 393,000
Feb 27, 2024 21.70 21.70 21.46 21.53 21.53 599,300
Feb 26, 2024 21.57 21.64 21.49 21.56 21.56 572,600
Feb 23, 2024 21.76 22.02 21.66 21.98 21.98 766,200
Feb 22, 2024 21.88 21.94 21.77 21.78 21.78 603,700
Feb 21, 2024 22.08 22.08 21.80 21.94 21.94 641,400
Feb 20, 2024 22.15 22.18 22.00 22.03 22.03 557,500
Feb 16, 2024 22.04 22.49 21.88 22.39 22.39 1,110,400
Feb 15, 2024 21.81 22.05 21.81 21.94 21.94 968,700
Feb 14, 2024 21.18 21.50 21.15 21.38 21.38 752,000
Feb 13, 2024 21.39 21.39 21.05 21.12 21.12 1,032,200
Feb 12, 2024 21.58 21.80 21.55 21.72 21.72 550,500
Feb 9, 2024 21.52 21.67 21.41 21.65 21.65 501,600
Feb 8, 2024 21.37 21.66 21.33 21.60 21.60 699,600
Feb 7, 2024 21.39 21.49 21.26 21.26 21.26 522,900
Feb 6, 2024 21.37 21.53 21.34 21.48 21.48 525,000
Feb 5, 2024 21.37 21.49 21.32 21.40 21.40 661,600
Feb 2, 2024 21.55 21.75 21.45 21.71 21.71 1,252,100
Feb 1, 2024 21.90 22.26 21.83 22.19 22.19 1,020,200
Jan 31, 2024 22.18 22.33 21.81 21.86 21.86 1,030,800
Jan 30, 2024 22.27 22.31 21.96 22.19 22.19 545,200
Jan 29, 2024 22.00 22.23 21.81 22.20 22.20 676,200
Jan 26, 2024 21.77 21.89 21.74 21.84 21.84 911,300
Jan 25, 2024 21.93 22.04 21.76 21.91 21.91 1,532,700
Jan 24, 2024 21.95 21.97 21.65 21.69 21.69 1,042,000
Jan 23, 2024 21.38 21.50 21.34 21.50 21.50 556,800
Jan 22, 2024 21.04 21.35 21.00 21.13 21.13 733,700
Jan 19, 2024 21.73 21.73 21.51 21.62 21.62 561,200
Jan 18, 2024 21.51 21.79 21.48 21.77 21.77 452,800
Jan 17, 2024 21.72 21.75 21.55 21.59 21.59 1,033,300
Jan 16, 2024 22.11 22.14 21.89 21.95 21.95 720,700
Jan 12, 2024 22.36 22.53 22.08 22.18 22.18 713,900
Jan 11, 2024 21.92 22.04 21.52 21.78 21.78 900,000
Jan 10, 2024 21.87 21.97 21.80 21.90 21.90 745,500
Jan 9, 2024 22.22 22.22 21.92 21.98 21.98 621,500
Jan 8, 2024 22.03 22.22 21.98 22.09 22.09 582,500
Jan 5, 2024 22.10 22.52 22.02 22.18 22.18 1,042,800
Jan 4, 2024 21.89 22.07 21.73 22.05 22.05 815,200
Jan 3, 2024 22.04 22.19 21.87 22.03 22.03 1,216,600
Jan 2, 2024 22.91 23.00 22.64 22.64 22.64 716,000
Dec 29, 2023 22.62 22.96 22.57 22.77 22.77 932,200
Dec 28, 2023 23.19 23.26 22.97 23.00 23.00 528,500
Dec 27, 2023 23.11 23.42 23.11 23.25 23.25 802,000
Dec 26, 2023 23.22 23.24 23.04 23.24 23.24 354,200
Dec 22, 2023 23.46 23.56 23.07 23.12 23.12 684,300
Dec 21, 2023 23.32 23.44 23.22 23.35 23.35 785,500
Dec 20, 2023 23.30 23.33 23.05 23.05 23.05 527,700
Dec 19, 2023 22.91 23.15 22.90 23.03 23.03 538,900
Dec 18, 2023 22.86 22.88 22.66 22.79 22.79 437,000
Dec 15, 2023 22.98 23.03 22.75 22.83 22.83 767,100
Dec 14, 2023 23.02 23.19 23.00 23.17 23.17 976,700
Dec 13, 2023 21.72 22.77 21.56 22.75 22.75 1,885,700
Dec 12, 2023 21.92 21.93 21.73 21.80 21.80 647,600
Dec 11, 2023 21.92 21.95 21.76 21.86 21.86 624,600
Dec 8, 2023 22.34 22.54 21.98 22.05 22.05 1,510,400
Dec 7, 2023 22.90 22.90 22.60 22.80 22.80 691,800
Dec 6, 2023 23.19 23.21 22.87 22.92 22.92 781,500
Dec 5, 2023 23.32 23.40 22.96 23.13 23.13 906,100
Dec 4, 2023 23.81 23.96 23.39 23.49 23.49 1,429,400
Dec 1, 2023 24.15 24.44 24.11 24.38 24.38 1,468,200
Nov 30, 2023 24.03 24.21 23.91 24.18 24.18 666,600
Nov 29, 2023 24.01 24.19 23.87 23.93 23.93 744,600
Nov 28, 2023 23.71 23.98 23.63 23.98 23.98 718,900
Nov 27, 2023 23.70 23.74 23.54 23.60 23.60 654,200
Nov 24, 2023 23.02 23.31 23.01 23.29 23.29 355,000

Related Tickers