Stockscreener 앱 받기
48.50
1.98%
-0.98
시장 영업 전:
47.50
-1.00
-2.06%
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 |
|---|---|---|---|---|---|
| 2026-01-07 | $48.94 | $47.65 | $1.29 | 1,785,629.0 | -1.98% |
| 2026-01-06 | $49.56 | $48.61 | $0.9479 | 1,918,745.0 | +3.43% |
| 2026-01-05 | $48.30 | $47.39 | $0.905 | 2,113,559.0 | +3.68% |
| 2026-01-02 | $46.92 | $45.67 | $1.25 | 1,451,089.0 | +0.74% |
| 2025-12-31 | $46.77 | $45.52 | $1.24 | 1,566,093.0 | -3.01% |
| 2025-12-30 | $47.86 | $46.95 | $0.91 | 1,818,901.0 | +1.77% |
| 2025-12-29 | $47.00 | $45.58 | $1.42 | 2,237,517.0 | -5.25% |
| 2025-12-26 | $49.00 | $48.07 | $0.93 | 1,427,144.0 | +3.75% |
| 2025-12-24 | $47.60 | $46.66 | $0.94 | 927,729.0 | -0.44% |
| 2025-12-23 | $47.55 | $46.23 | $1.32 | 1,752,349.0 | +2.75% |
| 2025-12-22 | $46.20 | $45.71 | $0.485 | 814,233.0 | +2.76% |
| 2025-12-19 | $45.09 | $44.47 | $0.625 | 775,836.0 | +1.08% |
| 2025-12-18 | $44.92 | $44.10 | $0.82 | 999,674.0 | -0.65% |
| 2025-12-17 | $44.95 | $43.97 | $0.98 | 1,058,762.0 | +2.01% |
| 2025-12-16 | $44.16 | $43.56 | $0.605 | 707,934.0 | -0.30% |
| 2025-12-15 | $44.10 | $43.39 | $0.71 | 908,202.0 | +1.48% |
| 2025-12-12 | $44.45 | $42.85 | $1.60 | 1,555,173.0 | -0.71% |
| 2025-12-11 | $43.92 | $42.87 | $1.05 | 1,339,055.0 | +2.01% |
| 2025-12-10 | $42.91 | $42.06 | $0.85 | 961,929.0 | +0.56% |
| 2025-12-09 | $42.62 | $41.80 | $0.82 | 517,852.0 | +2.11% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $49.56 | $45.67 | $3.89 | 9,054,651.0 | +5.90% |
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% |
2.20%
자본화:
|
볼륨(24시간):