Stockscreener 앱 받기
46.20
0.77%
-0.36
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $46.73 | $46.09 | $0.64 | 964,221.0 | -0.77% |
| 2025-10-30 | $46.65 | $45.70 | $0.9435 | 1,891,178.0 | +2.53% |
| 2025-10-29 | $46.11 | $45.02 | $1.09 | 2,219,091.0 | +1.23% |
| 2025-10-28 | $45.05 | $44.37 | $0.68 | 1,324,055.0 | +0.74% |
| 2025-10-27 | $45.27 | $43.85 | $1.41 | 2,725,677.0 | -3.64% |
| 2025-10-24 | $46.63 | $46.11 | $0.52 | 924,768.0 | -0.45% |
| 2025-10-23 | $47.13 | $46.42 | $0.71 | 1,315,777.0 | +0.72% |
| 2025-10-22 | $46.33 | $45.54 | $0.7942 | 1,651,378.0 | +0.15% |
| 2025-10-21 | $47.60 | $45.50 | $2.10 | 5,589,361.0 | -7.87% |
| 2025-10-20 | $50.15 | $49.39 | $0.76 | 1,834,357.0 | +1.32% |
| 2025-10-17 | $50.96 | $48.14 | $2.82 | 2,902,290.0 | -4.38% |
| 2025-10-16 | $51.65 | $50.36 | $1.29 | 2,266,105.0 | +1.76% |
| 2025-10-15 | $50.73 | $49.80 | $0.93 | 2,415,497.0 | +3.22% |
| 2025-10-14 | $49.58 | $48.13 | $1.45 | 2,370,054.0 | -1.23% |
| 2025-10-13 | $49.81 | $49.09 | $0.725 | 2,753,472.0 | +4.61% |
| 2025-10-10 | $48.30 | $47.26 | $1.05 | 4,979,493.0 | +1.41% |
| 2025-10-09 | $48.29 | $45.43 | $2.86 | 3,922,975.0 | +0.24% |
| 2025-10-08 | $47.21 | $46.46 | $0.75 | 2,371,444.0 | +2.70% |
| 2025-10-07 | $46.22 | $45.08 | $1.14 | 1,950,980.0 | -1.66% |
| 2025-10-06 | $46.48 | $46.09 | $0.3899 | 1,794,754.0 | +1.25% |
| 2025-10-03 | $46.08 | $45.18 | $0.90 | 1,904,981.0 | +2.40% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $51.65 | $43.72 | $7.93 | 56,361,479.0 | +3.87% |
| 2025-09 | $44.86 | $38.24 | $6.62 | 25,795,057.0 | +17.21% |
| 2025-08 | $38.09 | $35.04 | $3.05 | 20,398,604.0 | +8.55% |
| 2025-07 | $37.47 | $34.32 | $3.15 | 23,297,647.0 | +1.60% |
| 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
| 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% |
0.09%
0.22%
자본화:
|
볼륨(24시간):