Stockscreener 앱 받기
24.92
5.46%
1.29
시장 영업 전:
26.14
1.22
+4.90%
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $25.27 | $23.80 | $1.47 | 14,250,767.0 | +5.46% |
| 2026-02-05 | $25.03 | $23.28 | $1.75 | 30,093,909.0 | -15.15% |
| 2026-02-04 | $29.10 | $26.70 | $2.40 | 29,461,155.0 | +3.61% |
| 2026-02-03 | $28.83 | $26.50 | $2.33 | 37,380,717.0 | +4.19% |
| 2026-02-02 | $26.66 | $23.44 | $3.22 | 50,654,526.0 | -2.31% |
| 2026-01-30 | $32.05 | $24.05 | $8.00 | 81,493,257.0 | -27.23% |
| 2026-01-29 | $37.53 | $32.90 | $4.63 | 42,190,961.0 | -0.19% |
| 2026-01-28 | $36.57 | $34.22 | $2.35 | 28,280,928.0 | +6.07% |
| 2026-01-27 | $35.45 | $32.83 | $2.62 | 39,009,911.0 | -1.80% |
| 2026-01-26 | $38.13 | $33.90 | $4.23 | 52,974,314.0 | +5.09% |
| 2026-01-23 | $33.25 | $32.20 | $1.05 | 16,847,725.0 | +6.13% |
| 2026-01-22 | $31.54 | $30.61 | $0.925 | 16,302,792.0 | +3.10% |
| 2026-01-21 | $31.16 | $29.56 | $1.60 | 17,992,302.0 | -1.94% |
| 2026-01-20 | $31.33 | $30.55 | $0.775 | 20,940,329.0 | +5.34% |
| 2026-01-16 | $29.59 | $28.53 | $1.06 | 20,637,773.0 | -2.94% |
| 2026-01-15 | $30.56 | $29.34 | $1.22 | 30,460,215.0 | -1.46% |
| 2026-01-14 | $30.76 | $29.61 | $1.15 | 33,748,373.0 | +6.89% |
| 2026-01-13 | $29.42 | $28.43 | $0.99 | 23,612,010.0 | +2.13% |
| 2026-01-12 | $28.43 | $27.85 | $0.58 | 34,039,682.0 | +6.43% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $29.10 | $23.28 | $5.82 | 176,091,841.0 | -5.64% |
| 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% |
7.05%
자본화:
|
볼륨(24시간):