loading

Abrdn Physical Silver Shares Etf (SIVR) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $29.91 $29.55 $0.36 548,160.0 +1.46%
2024-11-21 $29.64 $29.26 $0.3801 520,576.0 -0.41%
2024-11-20 $29.80 $29.39 $0.415 541,239.0 -1.14%
2024-11-19 $29.89 $29.65 $0.245 424,964.0 +0.44%
2024-11-18 $29.85 $29.51 $0.3401 681,566.0 +2.98%
2024-11-15 $29.40 $28.82 $0.58 754,668.0 -0.89%
2024-11-14 $29.27 $28.83 $0.4399 897,208.0 +0.73%
2024-11-13 $29.62 $28.91 $0.71 1,077,425.0 -1.60%
2024-11-12 $29.43 $29.12 $0.305 624,846.0 +0.27%
2024-11-11 $29.36 $29.05 $0.31 1,012,989.0 -1.81%
2024-11-08 $30.41 $29.79 $0.62 845,859.0 -2.20%
2024-11-07 $30.69 $30.17 $0.52 771,656.0 +2.35%
2024-11-06 $30.01 $29.43 $0.58 1,231,289.0 -4.33%
2024-11-05 $31.44 $31.12 $0.32 743,770.0 +0.45%
2024-11-04 $31.30 $30.84 $0.463 685,506.0 +0.32%
2024-11-01 $31.63 $30.88 $0.75 716,232.0 -0.93%
2024-10-31 $31.80 $31.04 $0.76 1,113,203.0 -3.25%
2024-10-30 $32.45 $31.91 $0.5388 946,279.0 -1.91%
2024-10-29 $32.99 $32.54 $0.45 757,111.0 +2.24%
2024-10-28 $32.45 $32.06 $0.385 778,331.0 +0.00%
2024-10-25 $32.49 $31.92 $0.5689 928,302.0 +0.09%
2024-10-24 $32.70 $31.74 $0.9601 1,054,063.0 +0.00%

Abrdn Physical Silver Shares Etf (SIVR) 株の年ごとの株価履歴

この詳細な分析では、Abrdn Physical Silver Shares Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSIVR株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Abrdn Physical Silver Shares Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のAbrdn Physical Silver Shares Etf (SIVR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $31.63 $28.82 $2.81 12,626,113.0 -4.45%
2024-10 $33.31 $28.77 $4.54 21,380,294.0 +4.94%
2024-09 $30.84 $26.46 $4.38 16,399,225.0 +7.79%
2024-08 $28.75 $25.41 $3.34 18,082,978.0 -0.22%
2024-07 $30.26 $26.11 $4.15 16,963,427.0 -0.65%
2024-06 $29.96 $27.32 $2.64 21,238,356.0 -4.20%
2024-05 $30.93 $24.99 $5.94 34,781,932.0 +15.45%
2024-04 $28.50 $23.68 $4.82 45,953,411.0 +5.71%
2024-03 $24.53 $21.59 $2.94 18,420,176.0 +9.67%
2024-02 $22.49 $21.05 $1.44 14,209,504.0 -0.69%
2024-01 $23.00 $21.00 $2.00 17,130,083.0 -4.00%

2023年のAbrdn Physical Silver Shares Etf (SIVR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $24.44 $21.56 $2.88 17,191,238.0 -5.83%
2023-11 $24.21 $21.02 $3.19 11,896,004.0 +10.31%
2023-10 $22.70 $19.83 $2.88 19,986,387.0 +3.10%
2023-09 $23.73 $21.19 $2.54 12,311,875.0 -9.15%
2023-08 $23.97 $21.44 $2.53 10,993,285.0 -1.35%
2023-07 $24.19 $21.61 $2.58 8,131,049.0 +8.56%
2023-06 $23.52 $21.37 $2.15 9,263,002.0 -3.15%
2023-05 $25.00 $21.77 $3.23 17,102,842.0 -6.08%
2023-04 $24.95 $22.90 $2.05 14,484,439.0 +3.94%
2023-03 $23.19 $19.20 $3.99 17,131,217.0 +15.09%
2023-02 $23.50 $19.73 $3.77 10,718,901.0 -11.93%
2023-01 $23.52 $21.86 $1.66 14,740,528.0 -0.78%

2022年のAbrdn Physical Silver Shares Etf (SIVR) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $23.33 $21.16 $2.17 13,400,433.0 +7.84%
2022-11 $21.32 $18.21 $3.11 13,901,411.0 +15.75%
2022-10 $20.41 $17.39 $3.02 13,998,187.0 +0.77%
2022-09 $19.23 $16.89 $2.34 10,643,811.0 +5.61%
2022-08 $20.04 $17.29 $2.75 9,322,872.0 -11.24%
2022-07 $19.53 $17.45 $2.08 10,953,608.0 +0.10%
2022-06 $21.52 $19.45 $2.07 11,623,806.0 -5.94%
2022-05 $22.23 $19.82 $2.41 27,762,492.0 -5.61%
2022-04 $25.17 $21.89 $3.29 22,563,093.0 -8.05%
2022-03 $25.95 $23.16 $2.79 33,271,824.0 +1.15%
2022-02 $24.38 $21.20 $3.18 14,615,204.0 +8.76%
2022-01 $23.80 $21.20 $2.59 13,879,220.0 -3.21%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
大文字化:     |  ボリューム (24 時間):