Stockscreener 앱 받기
31.50
1.69%
-0.54
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-25 | $31.56 | $31.07 | $0.4954 | 850,754.0 | -1.69% |
| 2025-04-24 | $32.06 | $31.63 | $0.43 | 539,851.0 | -0.03% |
| 2025-04-23 | $32.11 | $31.15 | $0.9553 | 1,046,313.0 | +3.55% |
| 2025-04-22 | $31.61 | $30.95 | $0.66 | 907,074.0 | -0.80% |
| 2025-04-21 | $31.45 | $30.99 | $0.46 | 1,238,261.0 | +0.71% |
| 2025-04-17 | $31.13 | $30.60 | $0.526 | 499,219.0 | -0.71% |
| 2025-04-16 | $31.47 | $31.16 | $0.3148 | 856,617.0 | +1.10% |
| 2025-04-15 | $30.88 | $30.61 | $0.265 | 499,613.0 | +0.26% |
| 2025-04-14 | $30.88 | $30.29 | $0.59 | 672,770.0 | +0.52% |
| 2025-04-11 | $30.79 | $30.10 | $0.69 | 1,069,941.0 | +2.92% |
| 2025-04-10 | $29.79 | $29.16 | $0.63 | 666,687.0 | +1.16% |
| 2025-04-09 | $29.60 | $28.79 | $0.81 | 1,368,177.0 | +3.23% |
| 2025-04-08 | $29.05 | $28.26 | $0.79 | 739,655.0 | -0.18% |
| 2025-04-07 | $29.17 | $28.23 | $0.94 | 2,526,402.0 | +0.63% |
| 2025-04-04 | $29.38 | $27.86 | $1.52 | 2,757,173.0 | -6.31% |
| 2025-04-03 | $30.92 | $30.25 | $0.6699 | 1,500,266.0 | -6.05% |
| 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% |
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 | $27.86 | $4.61 | 19,662,740.0 | -3.11% |
| 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% |
0.20%
1.50%
자본화:
|
볼륨(24시간):