Stockscreener 앱 받기
26.45
4.09%
-1.16
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $27.17 | $26.32 | $0.845 | 1,707,901.0 | -4.14% |
| 2025-04-03 | $27.96 | $27.38 | $0.58 | 858,535.0 | -2.51% |
| 2025-04-02 | $28.42 | $28.23 | $0.185 | 427,182.0 | +0.35% |
| 2025-04-01 | $28.41 | $28.08 | $0.33 | 509,259.0 | -0.67% |
| 2025-03-31 | $28.41 | $28.09 | $0.325 | 601,427.0 | +1.18% |
| 2025-03-28 | $28.26 | $28.00 | $0.2579 | 635,430.0 | +0.07% |
| 2025-03-27 | $28.10 | $27.79 | $0.31 | 558,324.0 | +1.63% |
| 2025-03-26 | $27.72 | $27.57 | $0.1485 | 344,394.0 | -0.11% |
| 2025-03-25 | $27.77 | $27.61 | $0.1564 | 519,143.0 | +1.06% |
| 2025-03-24 | $27.70 | $27.35 | $0.35 | 1,276,113.0 | -0.91% |
| 2025-03-21 | $27.76 | $27.40 | $0.36 | 579,984.0 | -1.15% |
| 2025-03-20 | $27.95 | $27.79 | $0.1549 | 678,180.0 | -0.39% |
| 2025-03-19 | $28.08 | $27.84 | $0.235 | 552,043.0 | +0.04% |
| 2025-03-18 | $28.14 | $27.96 | $0.1809 | 792,823.0 | +0.76% |
| 2025-03-17 | $27.83 | $27.60 | $0.23 | 716,678.0 | +0.54% |
| 2025-03-14 | $27.81 | $27.55 | $0.2599 | 628,205.0 | -0.07% |
| 2025-03-13 | $27.71 | $27.22 | $0.49 | 795,044.0 | +1.99% |
| 2025-03-12 | $27.23 | $26.94 | $0.29 | 688,395.0 | +0.67% |
| 2025-03-11 | $26.99 | $26.76 | $0.23 | 637,727.0 | +1.81% |
| 2025-03-10 | $26.74 | $26.43 | $0.305 | 586,690.0 | -1.08% |
| 2025-03-07 | $26.93 | $26.67 | $0.26 | 384,076.0 | -0.15% |
| 2025-03-06 | $26.91 | $26.72 | $0.19 | 437,183.0 | -0.30% |
| 2025-03-05 | $26.92 | $26.62 | $0.30 | 583,560.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $28.42 | $26.32 | $2.10 | 3,502,877.0 | -6.84% |
| 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% |
6.14%
자본화:
|
볼륨(24시간):