Stockscreener 앱 받기
31.42
1.55%
0.48
시간 외 거래:
31.29
-0.13
-0.41%
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 |
|---|---|---|---|---|---|
| 2025-08-22 | $31.47 | $30.82 | $0.655 | 450,776.0 | +1.55% |
| 2025-08-21 | $31.03 | $30.89 | $0.138 | 263,204.0 | -0.06% |
| 2025-08-20 | $30.96 | $30.84 | $0.12 | 327,199.0 | +1.21% |
| 2025-08-19 | $30.93 | $30.58 | $0.3455 | 341,373.0 | -0.94% |
| 2025-08-18 | $31.09 | $30.86 | $0.225 | 533,283.0 | -0.35% |
| 2025-08-15 | $31.03 | $30.86 | $0.165 | 288,058.0 | +0.03% |
| 2025-08-14 | $31.13 | $30.91 | $0.22 | 325,039.0 | -0.93% |
| 2025-08-13 | $31.33 | $31.19 | $0.14 | 613,616.0 | +0.84% |
| 2025-08-12 | $31.07 | $30.79 | $0.28 | 460,730.0 | +0.19% |
| 2025-08-11 | $31.09 | $30.86 | $0.225 | 613,487.0 | -1.59% |
| 2025-08-08 | $31.46 | $31.24 | $0.22 | 642,397.0 | +0.10% |
| 2025-08-07 | $31.43 | $31.25 | $0.185 | 687,380.0 | +1.03% |
| 2025-08-06 | $31.12 | $30.98 | $0.135 | 1,009,613.0 | +0.06% |
| 2025-08-05 | $31.09 | $30.85 | $0.24 | 585,489.0 | +0.68% |
| 2025-08-04 | $30.97 | $30.82 | $0.145 | 441,493.0 | +0.65% |
| 2025-08-01 | $30.70 | $30.49 | $0.2053 | 413,252.0 | +1.83% |
| 2025-07-31 | $30.24 | $30.09 | $0.1504 | 392,005.0 | +0.20% |
| 2025-07-30 | $30.50 | $30.02 | $0.4883 | 586,710.0 | -2.18% |
| 2025-07-29 | $30.82 | $30.60 | $0.215 | 340,202.0 | +0.20% |
| 2025-07-28 | $30.80 | $30.53 | $0.2619 | 477,211.0 | -0.62% |
| 2025-07-25 | $31.16 | $30.77 | $0.3948 | 649,868.0 | -1.50% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $31.47 | $30.49 | $0.9803 | 8,447,165.0 | +4.32% |
| 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% |
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.61 | $18.22 | $1.39 | 10,070,738.0 | -0.78% |
| 2023-11 | $19.37 | $17.84 | $1.53 | 8,128,198.0 | +4.55% |
| 2023-10 | $18.75 | $16.73 | $2.02 | 10,907,856.0 | +6.58% |
| 2023-09 | $18.75 | $17.29 | $1.46 | 7,567,567.0 | -6.53% |
| 2023-08 | $18.73 | $17.58 | $1.15 | 9,467,341.0 | -0.91% |
| 2023-07 | $18.98 | $17.76 | $1.22 | 8,960,922.0 | +3.77% |
| 2023-06 | $18.99 | $17.78 | $1.21 | 6,585,915.0 | -3.27% |
| 2023-05 | $19.87 | $18.23 | $1.64 | 9,551,479.0 | -2.82% |
| 2023-04 | $20.12 | $18.87 | $1.25 | 10,341,624.0 | +1.37% |
| 2023-03 | $18.99 | $16.59 | $2.40 | 15,226,449.0 | +11.24% |
| 2023-02 | $18.79 | $16.86 | $1.93 | 8,611,738.0 | -7.91% |
| 2023-01 | $18.74 | $17.70 | $1.04 | 8,673,480.0 | +2.96% |
2.78%
자본화:
|
볼륨(24시간):