Stockscreener 앱 받기
49.27
7.07%
-3.75
시장 영업 전:
50.00
0.73
+1.48%
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 |
|---|---|---|---|---|---|
| 2026-02-12 | $52.67 | $49.00 | $3.67 | 1,268,173.0 | -7.07% |
| 2026-02-11 | $53.27 | $52.06 | $1.21 | 1,130,176.0 | +2.75% |
| 2026-02-10 | $52.03 | $50.83 | $1.20 | 1,831,004.0 | -1.19% |
| 2026-02-09 | $52.35 | $49.99 | $2.36 | 2,216,555.0 | +6.53% |
| 2026-02-06 | $49.33 | $48.19 | $1.14 | 1,389,737.0 | +4.05% |
| 2026-02-05 | $49.15 | $46.83 | $2.32 | 2,101,223.0 | -8.22% |
| 2026-02-04 | $53.30 | $50.24 | $3.06 | 1,728,187.0 | +1.04% |
| 2026-02-03 | $52.52 | $49.89 | $2.63 | 3,011,789.0 | +5.83% |
| 2026-02-02 | $49.44 | $45.28 | $4.16 | 6,384,345.0 | -3.28% |
| 2026-01-30 | $54.63 | $46.00 | $8.63 | 10,161,592.0 | -16.18% |
| 2026-01-29 | $61.38 | $56.18 | $5.20 | 5,020,079.0 | +0.17% |
| 2026-01-28 | $60.01 | $56.84 | $3.17 | 3,964,549.0 | +1.23% |
| 2026-01-27 | $58.83 | $56.98 | $1.85 | 3,760,250.0 | -0.78% |
| 2026-01-26 | $61.36 | $58.06 | $3.30 | 5,537,276.0 | +3.17% |
| 2026-01-23 | $57.05 | $55.70 | $1.34 | 2,271,782.0 | +3.69% |
| 2026-01-22 | $55.22 | $53.70 | $1.52 | 2,756,768.0 | +2.61% |
| 2026-01-21 | $54.59 | $52.72 | $1.87 | 1,589,737.0 | -0.15% |
| 2026-01-20 | $54.23 | $52.68 | $1.55 | 2,609,555.0 | +4.15% |
| 2026-01-16 | $52.08 | $50.86 | $1.22 | 2,557,098.0 | -1.70% |
| 2026-01-15 | $52.84 | $51.80 | $1.05 | 1,878,771.0 | -0.94% |
| 2026-01-14 | $53.05 | $51.89 | $1.16 | 1,935,514.0 | +3.89% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $53.30 | $45.28 | $8.02 | 22,329,362.0 | -0.73% |
| 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% |
2.50%
자본화:
|
볼륨(24시간):