Stockscreener 앱 받기
44.63
0.97%
0.43
시장 영업 전:
44.69
0.06
+0.13%
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $44.94 | $44.37 | $0.57 | 202,417.0 | +0.97% |
| 2026-09-17 | $44.58 | $44.12 | $0.4599 | 256,779.0 | +2.55% |
| 2026-09-16 | $44.17 | $42.64 | $1.53 | 620,927.0 | -0.62% |
| 2026-09-15 | $43.91 | $43.25 | $0.66 | 510,264.0 | +0.18% |
| 2026-09-14 | $43.76 | $43.16 | $0.595 | 280,417.0 | -1.95% |
| 2026-09-11 | $45.00 | $44.11 | $0.89 | 346,595.0 | +0.66% |
| 2026-09-10 | $44.56 | $43.79 | $0.77 | 360,368.0 | -2.47% |
| 2026-09-09 | $46.16 | $44.88 | $1.27 | 246,513.0 | +1.06% |
| 2026-09-08 | $45.27 | $44.48 | $0.79 | 330,085.0 | -1.70% |
| 2026-09-04 | $45.84 | $44.82 | $1.02 | 389,249.0 | -1.11% |
| 2026-09-03 | $46.00 | $45.26 | $0.7389 | 739,307.0 | +2.67% |
| 2026-09-02 | $45.01 | $44.33 | $0.68 | 488,098.0 | +1.48% |
| 2026-09-01 | $44.71 | $43.92 | $0.7907 | 437,832.0 | -3.56% |
| 2026-08-31 | $45.66 | $45.20 | $0.47 | 159,608.0 | +0.04% |
| 2026-08-28 | $47.98 | $45.43 | $2.55 | 467,189.0 | -3.90% |
| 2026-08-27 | $47.48 | $46.67 | $0.81 | 259,766.0 | +1.13% |
| 2026-08-26 | $47.80 | $46.67 | $1.12 | 397,687.0 | -1.62% |
| 2026-08-25 | $47.69 | $46.78 | $0.9088 | 608,058.0 | +0.83% |
| 2026-08-24 | $48.38 | $46.89 | $1.49 | 654,655.0 | -0.02% |
Sprott Physical Gold And Silver Trust 주식 (CEF) 연도별 가격 이력
이 심층 분석에서는 Sprott Physical Gold And Silver Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Physical Gold And Silver Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $46.16 | $42.64 | $3.52 | 5,411,268.0 | -2.04% |
| 2026-08 | $48.38 | $39.51 | $8.87 | 13,621,527.0 | +13.84% |
| 2026-07 | $42.08 | $38.71 | $3.37 | 13,128,217.0 | -0.52% |
| 2026-06 | $47.56 | $38.77 | $8.79 | 19,679,417.0 | -15.59% |
| 2026-05 | $52.46 | $46.16 | $6.30 | 9,181,810.0 | +0.29% |
| 2026-04 | $51.31 | $45.79 | $5.52 | 15,341,985.0 | -0.42% |
| 2026-03 | $56.92 | $43.31 | $13.61 | 19,993,819.0 | -15.38% |
| 2026-02 | $56.47 | $45.28 | $11.19 | 28,937,074.0 | +13.62% |
| 2026-01 | $61.38 | $45.67 | $15.71 | 58,769,818.0 | +8.36% |
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.00 | $41.17 | $7.83 | 22,561,162.0 | +13.95% |
| 2025-11 | $41.44 | $36.33 | $5.11 | 20,616,553.0 | +11.19% |
| 2025-10 | $41.20 | $36.16 | $5.04 | 31,458,205.0 | +1.58% |
| 2025-09 | $36.72 | $32.49 | $4.23 | 20,876,046.0 | +13.84% |
| 2025-08 | $32.23 | $30.49 | $1.74 | 11,012,834.0 | +7.01% |
| 2025-07 | $31.80 | $30.02 | $1.78 | 9,384,152.0 | +0.07% |
| 2025-06 | $31.03 | $29.63 | $1.40 | 10,880,029.0 | +3.58% |
| 2025-05 | $30.00 | $28.01 | $1.99 | 12,086,090.0 | +0.24% |
| 2025-04 | $30.18 | $26.01 | $4.17 | 19,116,364.0 | +2.04% |
| 2025-03 | $28.41 | $26.25 | $2.16 | 12,851,793.0 | +9.19% |
| 2025-02 | $27.23 | $25.81 | $1.42 | 11,621,775.0 | +0.70% |
| 2025-01 | $26.01 | $24.05 | $1.96 | 13,664,852.0 | +8.75% |
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.40 | $23.53 | $1.87 | 10,336,888.0 | -3.90% |
| 2024-11 | $25.89 | $23.71 | $2.18 | 13,280,629.0 | -4.24% |
| 2024-10 | $26.50 | $24.18 | $2.32 | 12,096,560.0 | +4.98% |
| 2024-09 | $25.14 | $22.68 | $2.45 | 11,181,281.0 | +5.74% |
| 2024-08 | $23.67 | $21.70 | $1.97 | 11,110,584.0 | +1.62% |
| 2024-07 | $23.61 | $21.82 | $1.79 | 8,060,051.0 | +3.36% |
| 2024-06 | $22.92 | $21.63 | $1.29 | 7,979,866.0 | -1.43% |
| 2024-05 | $23.56 | $20.96 | $2.60 | 11,069,177.0 | +6.07% |
| 2024-04 | $23.07 | $20.34 | $2.73 | 16,386,261.0 | +3.69% |
| 2024-03 | $20.37 | $18.58 | $1.79 | 8,632,069.0 | +9.41% |
| 2024-02 | $18.93 | $18.04 | $0.885 | 8,076,752.0 | -0.05% |
| 2024-01 | $19.23 | $18.32 | $0.905 | 8,836,190.0 | -2.87% |
1.21%
0.60%
자본화:
|
볼륨(24시간):