Stockscreener 앱 받기
21.70
1.18%
-0.26
시간 외 거래:
21.68
-0.02
-0.09%
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $21.75 | $21.42 | $0.33 | 4,419,281.0 | -1.18% |
| 2026-09-03 | $22.11 | $21.59 | $0.5181 | 5,234,447.0 | +2.86% |
| 2026-09-02 | $21.46 | $21.18 | $0.28 | 6,237,888.0 | +1.76% |
| 2026-09-01 | $21.39 | $20.94 | $0.455 | 6,546,298.0 | -4.11% |
| 2026-08-31 | $21.95 | $21.65 | $0.30 | 5,311,570.0 | +0.18% |
| 2026-08-28 | $23.48 | $21.73 | $1.75 | 14,444,003.0 | -4.63% |
| 2026-08-27 | $23.02 | $22.33 | $0.69 | 5,681,983.0 | +1.78% |
| 2026-08-26 | $22.59 | $22.27 | $0.325 | 9,472,820.0 | -1.06% |
| 2026-08-25 | $22.84 | $22.23 | $0.61 | 6,844,927.0 | +0.13% |
| 2026-08-24 | $22.96 | $22.54 | $0.425 | 8,808,624.0 | -0.57% |
| 2026-08-21 | $23.00 | $22.64 | $0.365 | 7,136,188.0 | +2.10% |
| 2026-08-20 | $22.54 | $21.77 | $0.7633 | 8,510,206.0 | +3.47% |
| 2026-08-19 | $21.67 | $21.12 | $0.55 | 8,060,977.0 | +4.44% |
| 2026-08-18 | $21.31 | $20.61 | $0.695 | 4,457,646.0 | -3.72% |
| 2026-08-17 | $21.70 | $21.23 | $0.47 | 4,440,971.0 | +1.99% |
| 2026-08-14 | $21.40 | $21.02 | $0.3784 | 2,773,124.0 | +0.52% |
| 2026-08-13 | $21.39 | $20.91 | $0.485 | 6,580,799.0 | -2.06% |
| 2026-08-12 | $21.85 | $21.34 | $0.5084 | 6,174,361.0 | +0.56% |
| 2026-08-11 | $21.48 | $21.16 | $0.33 | 6,300,601.0 | -1.44% |
Sprott Physical Silver Trust 주식 (PSLV) 연도별 가격 이력
이 심층 분석에서는 Sprott Physical Silver Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Physical Silver Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $22.11 | $20.94 | $1.17 | 26,857,195.0 | -0.82% |
| 2026-08 | $23.48 | $18.32 | $5.16 | 161,438,113.0 | +16.29% |
| 2026-07 | $19.98 | $17.63 | $2.35 | 156,661,485.0 | -0.29% |
| 2026-06 | $24.23 | $17.50 | $6.73 | 214,856,092.0 | -21.64% |
| 2026-05 | $29.01 | $23.30 | $5.71 | 182,997,197.0 | +0.96% |
| 2026-04 | $26.99 | $22.50 | $4.48 | 154,343,442.0 | -2.21% |
| 2026-03 | $30.14 | $21.49 | $8.65 | 322,627,609.0 | -21.04% |
| 2026-02 | $31.00 | $23.28 | $7.72 | 461,832,048.0 | +16.96% |
| 2026-01 | $38.13 | $23.82 | $14.31 | 576,065,468.0 | +11.67% |
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.07 | $18.84 | $7.23 | 295,627,376.0 | +35.23% |
| 2025-11 | $18.70 | $15.51 | $3.19 | 123,441,029.0 | +15.77% |
| 2025-10 | $18.15 | $15.06 | $3.09 | 866,709,771.0 | +2.61% |
| 2025-09 | $15.88 | $13.56 | $2.32 | 945,689,097.0 | +16.47% |
| 2025-08 | $13.51 | $12.47 | $1.04 | 410,329,161.0 | +8.53% |
| 2025-07 | $13.33 | $12.23 | $1.10 | 625,237,578.0 | +1.47% |
| 2025-06 | $12.58 | $11.39 | $1.19 | 640,118,180.0 | +9.97% |
| 2025-05 | $11.29 | $10.72 | $0.57 | 640,447,211.0 | +1.64% |
| 2025-04 | $11.66 | $9.97 | $1.69 | 1,058,117,016.0 | -5.60% |
| 2025-03 | $11.75 | $10.63 | $1.12 | 865,852,906.0 | +10.37% |
| 2025-02 | $11.27 | $10.40 | $0.87 | 634,108,898.0 | +0.00% |
| 2025-01 | $10.66 | $9.78 | $0.88 | 433,059,476.0 | +8.91% |
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.82 | $9.60 | $1.22 | 237,590,001.0 | -6.40% |
| 2024-11 | $11.22 | $10.08 | $1.14 | 148,276,529.0 | -6.86% |
| 2024-10 | $11.77 | $10.15 | $1.62 | 180,707,974.0 | +6.03% |
| 2024-09 | $10.84 | $9.42 | $1.42 | 126,909,280.0 | +6.42% |
| 2024-08 | $10.25 | $9.12 | $1.13 | 108,454,451.0 | -0.91% |
| 2024-07 | $10.79 | $9.34 | $1.45 | 87,599,172.0 | -0.20% |
| 2024-06 | $10.53 | $9.64 | $0.8917 | 101,893,209.0 | -2.74% |
| 2024-05 | $10.88 | $8.81 | $2.07 | 91,035,886.0 | +14.85% |
| 2024-04 | $9.97 | $8.27 | $1.71 | 120,599,540.0 | +7.24% |
| 2024-03 | $8.53 | $7.52 | $1.01 | 61,516,351.0 | +9.66% |
| 2024-02 | $7.87 | $7.40 | $0.47 | 39,050,685.0 | -1.56% |
| 2024-01 | $8.14 | $7.40 | $0.7399 | 58,603,854.0 | -4.95% |
0.97%
0.16%
자본화:
|
볼륨(24시간):