Stockscreener 앱 받기
73.69
6.38%
4.42
시간 외 거래:
73.73
0.04
+0.05%
Abrdn Silver Etf Trust 주식 (SIVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $73.97 | $72.98 | $0.99 | 2,941,865.0 | +6.38% |
| 2026-05-05 | $70.31 | $69.20 | $1.11 | 665,478.0 | -0.01% |
| 2026-05-04 | $70.99 | $68.95 | $2.04 | 2,205,404.0 | -3.40% |
| 2026-05-01 | $73.17 | $70.95 | $2.22 | 1,378,349.0 | +2.41% |
| 2026-04-30 | $70.17 | $69.22 | $0.95 | 982,463.0 | +2.77% |
| 2026-04-29 | $68.56 | $67.40 | $1.16 | 1,207,905.0 | -2.01% |
| 2026-04-28 | $69.90 | $68.68 | $1.22 | 1,555,474.0 | -3.17% |
| 2026-04-27 | $72.00 | $70.98 | $1.02 | 988,101.0 | -0.64% |
| 2026-04-24 | $72.92 | $71.52 | $1.40 | 2,006,583.0 | +0.63% |
| 2026-04-23 | $72.74 | $70.94 | $1.80 | 1,574,034.0 | -2.87% |
| 2026-04-22 | $74.53 | $73.76 | $0.77 | 1,607,506.0 | +2.77% |
| 2026-04-21 | $75.15 | $71.80 | $3.35 | 2,334,381.0 | -5.05% |
| 2026-04-20 | $76.49 | $75.42 | $1.07 | 1,594,593.0 | -1.98% |
| 2026-04-17 | $78.96 | $77.11 | $1.85 | 2,686,176.0 | +3.27% |
| 2026-04-16 | $75.86 | $74.22 | $1.64 | 1,918,467.0 | -0.83% |
| 2026-04-15 | $76.55 | $74.94 | $1.61 | 2,149,227.0 | -0.20% |
| 2026-04-14 | $75.67 | $73.86 | $1.81 | 2,772,353.0 | +5.39% |
| 2026-04-13 | $72.13 | $69.96 | $2.17 | 1,798,801.0 | -1.14% |
| 2026-04-10 | $73.05 | $72.01 | $1.04 | 1,674,339.0 | +1.07% |
| 2026-04-09 | $72.85 | $70.56 | $2.29 | 3,141,333.0 | +1.30% |
| 2026-04-08 | $73.41 | $69.90 | $3.51 | 2,949,543.0 | +2.41% |
| 2026-04-07 | $69.52 | $66.38 | $3.14 | 3,418,721.0 | -0.24% |
Abrdn Silver Etf Trust 주식 (SIVR) 연도별 가격 이력
이 심층 분석에서는 Abrdn Silver Etf Trust 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 Silver Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Silver Etf Trust 주식 (SIVR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $73.97 | $68.95 | $5.02 | 10,132,961.0 | +5.23% |
| 2026-04 | $78.96 | $66.38 | $12.58 | 43,067,191.0 | -2.21% |
| 2026-03 | $86.47 | $63.42 | $23.05 | 65,738,179.0 | -19.77% |
| 2026-02 | $89.58 | $68.43 | $21.15 | 86,761,800.0 | +12.70% |
| 2026-01 | $115.3 | $67.95 | $47.31 | 154,285,965.0 | +17.09% |
Abrdn Silver Etf Trust 주식 (SIVR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $74.75 | $53.73 | $21.02 | 71,414,243.0 | +34.80% |
| 2025-11 | $53.80 | $44.64 | $9.16 | 32,761,673.0 | +16.26% |
| 2025-10 | $51.65 | $43.72 | $7.93 | 55,397,258.0 | +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 Silver Etf Trust 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% |
0.69%
자본화:
|
볼륨(24시간):