Stockscreener 앱 받기
29.83
1.46%
0.43
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $29.91 | $29.55 | $0.36 | 548,160.0 | +1.46% |
| 2024-11-21 | $29.64 | $29.26 | $0.3801 | 520,576.0 | -0.41% |
| 2024-11-20 | $29.80 | $29.39 | $0.415 | 541,239.0 | -1.14% |
| 2024-11-19 | $29.89 | $29.65 | $0.245 | 424,964.0 | +0.44% |
| 2024-11-18 | $29.85 | $29.51 | $0.3401 | 681,566.0 | +2.98% |
| 2024-11-15 | $29.40 | $28.82 | $0.58 | 754,668.0 | -0.89% |
| 2024-11-14 | $29.27 | $28.83 | $0.4399 | 897,208.0 | +0.73% |
| 2024-11-13 | $29.62 | $28.91 | $0.71 | 1,077,425.0 | -1.60% |
| 2024-11-12 | $29.43 | $29.12 | $0.305 | 624,846.0 | +0.27% |
| 2024-11-11 | $29.36 | $29.05 | $0.31 | 1,012,989.0 | -1.81% |
| 2024-11-08 | $30.41 | $29.79 | $0.62 | 845,859.0 | -2.20% |
| 2024-11-07 | $30.69 | $30.17 | $0.52 | 771,656.0 | +2.35% |
| 2024-11-06 | $30.01 | $29.43 | $0.58 | 1,231,289.0 | -4.33% |
| 2024-11-05 | $31.44 | $31.12 | $0.32 | 743,770.0 | +0.45% |
| 2024-11-04 | $31.30 | $30.84 | $0.463 | 685,506.0 | +0.32% |
| 2024-11-01 | $31.63 | $30.88 | $0.75 | 716,232.0 | -0.93% |
| 2024-10-31 | $31.80 | $31.04 | $0.76 | 1,113,203.0 | -3.25% |
| 2024-10-30 | $32.45 | $31.91 | $0.5388 | 946,279.0 | -1.91% |
| 2024-10-29 | $32.99 | $32.54 | $0.45 | 757,111.0 | +2.24% |
| 2024-10-28 | $32.45 | $32.06 | $0.385 | 778,331.0 | +0.00% |
| 2024-10-25 | $32.49 | $31.92 | $0.5689 | 928,302.0 | +0.09% |
| 2024-10-24 | $32.70 | $31.74 | $0.9601 | 1,054,063.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $31.63 | $28.82 | $2.81 | 12,626,113.0 | -4.45% |
| 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% |
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.33 | $21.16 | $2.17 | 13,400,433.0 | +7.84% |
| 2022-11 | $21.32 | $18.21 | $3.11 | 13,901,411.0 | +15.75% |
| 2022-10 | $20.41 | $17.39 | $3.02 | 13,998,187.0 | +0.77% |
| 2022-09 | $19.23 | $16.89 | $2.34 | 10,643,811.0 | +5.61% |
| 2022-08 | $20.04 | $17.29 | $2.75 | 9,322,872.0 | -11.24% |
| 2022-07 | $19.53 | $17.45 | $2.08 | 10,953,608.0 | +0.10% |
| 2022-06 | $21.52 | $19.45 | $2.07 | 11,623,806.0 | -5.94% |
| 2022-05 | $22.23 | $19.82 | $2.41 | 27,762,492.0 | -5.61% |
| 2022-04 | $25.17 | $21.89 | $3.29 | 22,563,093.0 | -8.05% |
| 2022-03 | $25.95 | $23.16 | $2.79 | 33,271,824.0 | +1.15% |
| 2022-02 | $24.38 | $21.20 | $3.18 | 14,615,204.0 | +8.76% |
| 2022-01 | $23.80 | $21.20 | $2.59 | 13,879,220.0 | -3.21% |
0.73%
자본화:
|
볼륨(24시간):