Stockscreener 앱 받기
32.22
0.41%
0.13
시장 영업 전:
31.10
-1.12
-3.48%
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-02 | $32.47 | $32.13 | $0.34 | 411,484.0 | +0.41% |
| 2025-04-01 | $32.43 | $31.92 | $0.51 | 661,729.0 | -1.29% |
| 2025-03-31 | $32.53 | $31.96 | $0.57 | 674,336.0 | +0.09% |
| 2025-03-28 | $33.00 | $32.36 | $0.6396 | 1,069,743.0 | -1.04% |
| 2025-03-27 | $32.88 | $32.17 | $0.71 | 825,482.0 | +2.47% |
| 2025-03-26 | $32.25 | $31.95 | $0.2999 | 562,170.0 | -0.16% |
| 2025-03-25 | $32.23 | $31.99 | $0.24 | 693,320.0 | +2.10% |
| 2025-03-24 | $31.70 | $31.38 | $0.32 | 528,087.0 | -0.16% |
| 2025-03-21 | $31.80 | $31.16 | $0.64 | 646,381.0 | -1.63% |
| 2025-03-20 | $32.01 | $31.70 | $0.31 | 725,390.0 | -0.78% |
| 2025-03-19 | $32.37 | $31.94 | $0.43 | 597,014.0 | -0.34% |
| 2025-03-18 | $32.65 | $32.31 | $0.34 | 683,432.0 | +0.22% |
| 2025-03-17 | $32.33 | $31.85 | $0.48 | 496,197.0 | +0.31% |
| 2025-03-14 | $32.43 | $31.99 | $0.4397 | 587,548.0 | +0.19% |
| 2025-03-13 | $32.38 | $31.58 | $0.8033 | 877,127.0 | +1.39% |
| 2025-03-12 | $31.79 | $31.40 | $0.39 | 540,699.0 | +0.89% |
| 2025-03-11 | $31.47 | $31.00 | $0.475 | 623,919.0 | +3.09% |
| 2025-03-10 | $30.99 | $30.46 | $0.53 | 724,135.0 | -1.77% |
| 2025-03-07 | $31.10 | $30.64 | $0.4604 | 615,011.0 | -0.29% |
| 2025-03-06 | $31.26 | $30.90 | $0.36 | 650,888.0 | -0.38% |
| 2025-03-05 | $31.23 | $30.59 | $0.635 | 725,290.0 | +2.70% |
| 2025-03-04 | $30.46 | $30.36 | $0.10 | 53,151.0 | +0.96% |
Abrdn Physical Silver Shares Etf 주식 (SIVR) 연도별 가격 이력
이 심층 분석에서는 Abrdn Physical Silver Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Physical Silver Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $32.47 | $31.92 | $0.55 | 1,484,697.0 | -0.89% |
| 2025-03 | $33.00 | $30.05 | $2.95 | 13,483,577.0 | +9.54% |
| 2025-02 | $31.75 | $29.40 | $2.35 | 12,161,665.0 | -0.60% |
| 2025-01 | $30.29 | $27.99 | $2.30 | 10,312,925.0 | +8.31% |
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.82 | $27.45 | $3.37 | 16,226,183.0 | -5.40% |
| 2024-11 | $31.63 | $28.62 | $3.01 | 15,533,697.0 | -6.28% |
| 2024-10 | $33.31 | $28.77 | $4.54 | 21,380,294.0 | +4.94% |
| 2024-09 | $30.84 | $26.46 | $4.38 | 16,399,225.0 | +7.79% |
| 2024-08 | $28.75 | $25.41 | $3.34 | 18,082,978.0 | -0.22% |
| 2024-07 | $30.26 | $26.11 | $4.15 | 16,963,427.0 | -0.65% |
| 2024-06 | $29.96 | $27.32 | $2.64 | 21,238,356.0 | -4.20% |
| 2024-05 | $30.93 | $24.99 | $5.94 | 34,781,932.0 | +15.45% |
| 2024-04 | $28.50 | $23.68 | $4.82 | 45,953,411.0 | +5.71% |
| 2024-03 | $24.53 | $21.59 | $2.94 | 18,420,176.0 | +9.67% |
| 2024-02 | $22.49 | $21.05 | $1.44 | 14,209,504.0 | -0.69% |
| 2024-01 | $23.00 | $21.00 | $2.00 | 17,130,083.0 | -4.00% |
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.44 | $21.56 | $2.88 | 17,191,238.0 | -5.83% |
| 2023-11 | $24.21 | $21.02 | $3.19 | 11,896,004.0 | +10.31% |
| 2023-10 | $22.70 | $19.83 | $2.88 | 19,986,387.0 | +3.10% |
| 2023-09 | $23.73 | $21.19 | $2.54 | 12,311,875.0 | -9.15% |
| 2023-08 | $23.97 | $21.44 | $2.53 | 10,993,285.0 | -1.35% |
| 2023-07 | $24.19 | $21.61 | $2.58 | 8,131,049.0 | +8.56% |
| 2023-06 | $23.52 | $21.37 | $2.15 | 9,263,002.0 | -3.15% |
| 2023-05 | $25.00 | $21.77 | $3.23 | 17,102,842.0 | -6.08% |
| 2023-04 | $24.95 | $22.90 | $2.05 | 14,484,439.0 | +3.94% |
| 2023-03 | $23.19 | $19.20 | $3.99 | 17,131,217.0 | +15.09% |
| 2023-02 | $23.50 | $19.73 | $3.77 | 10,718,901.0 | -11.93% |
| 2023-01 | $23.52 | $21.86 | $1.66 | 14,740,528.0 | -0.78% |
0.55%
자본화:
|
볼륨(24시간):