Stockscreener 앱 받기
45.04
0.04%
0.02
시장 영업 전:
45.03
-0.010
-0.02%
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 |
|---|---|---|---|---|---|
| 2026-06-16 | $45.24 | $44.78 | $0.4607 | 341,074.0 | +0.04% |
| 2026-06-15 | $45.51 | $44.94 | $0.575 | 860,211.0 | +3.38% |
| 2026-06-12 | $43.78 | $42.92 | $0.865 | 793,277.0 | +0.62% |
| 2026-06-11 | $43.42 | $41.29 | $2.13 | 1,243,828.0 | +4.44% |
| 2026-06-10 | $42.69 | $41.42 | $1.27 | 1,229,965.0 | -3.38% |
| 2026-06-09 | $44.60 | $42.62 | $1.98 | 1,266,179.0 | -2.72% |
| 2026-06-08 | $44.53 | $44.03 | $0.50 | 1,383,224.0 | -0.09% |
| 2026-06-05 | $45.61 | $44.05 | $1.56 | 1,546,812.0 | -5.81% |
| 2026-06-04 | $47.24 | $46.49 | $0.75 | 515,697.0 | +1.12% |
| 2026-06-03 | $46.62 | $46.23 | $0.39 | 674,362.0 | -1.74% |
| 2026-06-02 | $47.56 | $46.98 | $0.58 | 448,998.0 | +0.45% |
| 2026-06-01 | $47.21 | $46.55 | $0.66 | 976,036.0 | -1.51% |
| 2026-05-29 | $48.26 | $47.22 | $1.04 | 409,022.0 | +0.78% |
| 2026-05-28 | $47.48 | $46.16 | $1.32 | 359,287.0 | +1.31% |
| 2026-05-27 | $46.85 | $46.29 | $0.56 | 311,922.0 | -2.14% |
| 2026-05-26 | $47.78 | $47.25 | $0.5299 | 238,833.0 | +0.78% |
| 2026-05-22 | $47.71 | $47.13 | $0.575 | 457,042.0 | -1.29% |
| 2026-05-21 | $48.14 | $46.95 | $1.19 | 226,409.0 | +0.48% |
| 2026-05-20 | $47.91 | $46.87 | $1.04 | 262,655.0 | +2.18% |
| 2026-05-19 | $47.48 | $46.38 | $1.10 | 483,258.0 | -3.05% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $47.56 | $41.29 | $6.27 | 11,620,737.0 | -5.50% |
| 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% |
2.33%
자본화:
|
볼륨(24시간):