37.45
price up icon0.03%   0.01
after-market 시간 외 거래: 37.47 0.02 +0.05%
loading

Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-23 $37.47 $37.35 $0.12 181,834.0 +0.03%
2025-07-22 $37.46 $36.91 $0.55 1,075,661.0 +1.00%
2025-07-21 $37.23 $36.80 $0.425 857,298.0 +2.04%
2025-07-18 $36.57 $36.32 $0.2547 1,596,884.0 -0.06%
2025-07-17 $36.37 $35.86 $0.51 791,887.0 +0.75%
2025-07-16 $36.25 $35.73 $0.515 1,573,399.0 +0.33%
2025-07-15 $36.51 $35.82 $0.685 1,454,565.0 -1.07%
2025-07-14 $37.03 $36.32 $0.715 1,262,812.0 -0.95%
2025-07-11 $36.74 $35.81 $0.935 2,292,710.0 +3.79%
2025-07-10 $35.38 $34.73 $0.65 1,828,409.0 +2.08%
2025-07-09 $34.77 $34.58 $0.19 654,274.0 -0.83%
2025-07-08 $35.00 $34.59 $0.4049 902,570.0 -0.40%
2025-07-07 $35.08 $34.64 $0.44 966,677.0 -0.14%
2025-07-03 $35.19 $34.92 $0.27 554,723.0 +0.75%
2025-07-02 $34.86 $34.55 $0.31 697,218.0 +1.51%
2025-07-01 $34.73 $34.32 $0.41 851,638.0 -0.20%
2025-06-30 $34.42 $34.22 $0.20 575,263.0 +0.56%
2025-06-27 $34.50 $34.13 $0.37 953,612.0 -2.17%
2025-06-26 $34.98 $34.62 $0.365 1,169,068.0 +1.01%
2025-06-25 $34.63 $34.08 $0.55 697,133.0 +1.23%
2025-06-24 $34.24 $33.63 $0.61 880,775.0 -1.04%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $37.47 $34.32 $3.15 17,724,393.0 +8.83%
2025-06 $35.52 $32.22 $3.30 24,183,417.0 +9.41%
2025-05 $32.01 $30.34 $1.67 12,604,205.0 +1.29%
2025-04 $32.47 $27.86 $4.61 20,790,505.0 -4.49%
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

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

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%
exchange_traded_fund VTV
$180.57
price up icon 0.95%
exchange_traded_fund VUG
$450.40
price up icon 0.70%
exchange_traded_fund IJH
$64.40
price up icon 0.81%
exchange_traded_fund EFA
$91.54
price up icon 2.49%
exchange_traded_fund IWF
$436.59
price up icon 0.91%
exchange_traded_fund QQQ
$563.81
price up icon 0.46%
자본화:     |  볼륨(24시간):