Canada markets open in 53 minutes

abrdn Physical Silver Shares ETF (SIVR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.41+0.24 (+0.95%)
At close: 04:00PM EDT
25.06 -0.35 (-1.38%)
Pre-Market: 08:21AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202425.2725.7925.2225.4125.411,542,500
Apr 30, 202425.3925.5125.1425.1725.171,462,300
Apr 29, 202426.0626.2425.8426.0026.00881,200
Apr 26, 202426.3726.3925.9226.0526.051,256,900
Apr 25, 202426.0226.3825.9726.2226.221,402,800
Apr 24, 202426.0526.2125.9426.0626.06724,300
Apr 23, 202425.8226.2025.7826.1426.141,843,400
Apr 22, 202426.1026.3625.9426.0726.071,897,200
Apr 19, 202427.1427.5427.1127.4427.442,010,400
Apr 18, 202427.3327.3726.9427.0527.052,003,700
Apr 17, 202427.3527.5626.9127.0627.062,744,000
Apr 16, 202427.3027.3026.7427.0127.012,827,100
Apr 15, 202427.4427.6426.8927.6427.643,192,700
Apr 12, 202428.0528.5026.7226.8226.823,845,200
Apr 11, 202426.9027.2426.5727.2227.221,398,700
Apr 10, 202426.5027.2926.3426.6126.612,656,700
Apr 09, 202426.9527.1026.4326.9226.922,203,600
Apr 08, 202426.5426.6726.0626.5926.591,404,600
Apr 05, 202425.6326.3125.5326.1926.191,914,400
Apr 04, 202425.7326.1125.5325.6525.653,403,200
Apr 03, 202425.3925.9025.2925.8825.882,430,800
Apr 02, 202424.3924.9924.3324.9624.962,754,100
Apr 01, 202424.2524.2823.6823.9123.911,775,700
Mar 28, 202423.5023.8623.4523.8123.81783,300
Mar 27, 202423.3923.5923.3823.5623.56641,700
Mar 26, 202423.6523.6523.3323.3723.37831,700
Mar 25, 202423.6323.7823.6023.6323.63530,200
Mar 22, 202423.7123.8823.5723.6223.62733,900
Mar 21, 202424.2124.2323.5923.6823.681,407,300
Mar 20, 202423.7924.5323.7524.3824.381,504,900
Mar 19, 202423.8723.9023.6723.8523.85842,700
Mar 18, 202424.2024.2123.9123.9823.98619,800
Mar 15, 202424.1224.3524.0424.1024.10859,800
Mar 14, 202423.9724.0123.6823.7723.77665,100
Mar 13, 202423.3623.9323.2923.8523.85910,100
Mar 12, 202423.2323.2622.9823.1123.11559,800
Mar 11, 202423.3623.4723.2723.3823.38834,900
Mar 08, 202423.2623.4923.1423.2623.26882,900
Mar 07, 202423.1823.4523.1623.2923.29858,200
Mar 06, 202422.8723.2622.8723.1223.121,143,900
Mar 05, 202422.9723.0822.6522.6722.671,079,800
Mar 04, 202422.4122.9122.3822.8722.871,096,100
Mar 01, 202421.7422.2721.5922.1522.151,645,500
Feb 29, 202421.7021.7521.5721.7121.71517,200
Feb 28, 202421.4621.5021.3921.4921.49393,000
Feb 27, 202421.7021.7021.4621.5321.53599,300
Feb 26, 202421.5721.6421.4921.5621.56572,600
Feb 23, 202421.7622.0221.6621.9821.98766,200
Feb 22, 202421.8821.9421.7721.7821.78603,700
Feb 21, 202422.0822.0821.8021.9421.94641,400
Feb 20, 202422.1522.1822.0022.0322.03557,500
Feb 16, 202422.0422.4921.8822.3922.391,110,400
Feb 15, 202421.8122.0521.8121.9421.94968,700
Feb 14, 202421.1821.5021.1521.3821.38752,000
Feb 13, 202421.3921.3921.0521.1221.121,032,200
Feb 12, 202421.5821.8021.5521.7221.72550,500
Feb 09, 202421.5221.6721.4121.6521.65501,600
Feb 08, 202421.3721.6621.3321.6021.60699,600
Feb 07, 202421.3921.4921.2621.2621.26522,900
Feb 06, 202421.3721.5321.3421.4821.48525,000
Feb 05, 202421.3721.4921.3221.4021.40661,600
Feb 02, 202421.5521.7521.4521.7121.711,252,100
Feb 01, 202421.9022.2621.8322.1922.191,020,200
Jan 31, 202422.1822.3321.8121.8621.861,030,800
Jan 30, 202422.2722.3121.9622.1922.19545,200
Jan 29, 202422.0022.2321.8122.2022.20676,200
Jan 26, 202421.7721.8921.7421.8421.84911,300
Jan 25, 202421.9322.0421.7621.9121.911,532,700
Jan 24, 202421.9521.9721.6521.6921.691,042,000
Jan 23, 202421.3821.5021.3421.5021.50556,800
Jan 22, 202421.0421.3521.0021.1321.13733,700
Jan 19, 202421.7321.7321.5121.6221.62561,200
Jan 18, 202421.5121.7921.4821.7721.77452,800
Jan 17, 202421.7221.7521.5521.5921.591,033,300
Jan 16, 202422.1122.1421.8921.9521.95720,700
Jan 12, 202422.3622.5322.0822.1822.18713,900
Jan 11, 202421.9222.0421.5221.7821.78900,000
Jan 10, 202421.8721.9721.8021.9021.90745,500
Jan 09, 202422.2222.2221.9221.9821.98621,500
Jan 08, 202422.0322.2221.9822.0922.09582,500
Jan 05, 202422.1022.5222.0222.1822.181,042,800
Jan 04, 202421.8922.0721.7322.0522.05815,200
Jan 03, 202422.0422.1921.8722.0322.031,216,600
Jan 02, 202422.9123.0022.6422.6422.64716,000
Dec 29, 202322.6222.9622.5722.7722.77932,200
Dec 28, 202323.1923.2622.9723.0023.00528,500
Dec 27, 202323.1123.4223.1123.2523.25802,000
Dec 26, 202323.2223.2423.0423.2423.24354,200
Dec 22, 202323.4623.5623.0723.1223.12684,300
Dec 21, 202323.3223.4423.2223.3523.35785,500
Dec 20, 202323.3023.3323.0523.0523.05527,700
Dec 19, 202322.9123.1522.9023.0323.03538,900
Dec 18, 202322.8622.8822.6622.7922.79437,000
Dec 15, 202322.9823.0322.7522.8322.83767,100
Dec 14, 202323.0223.1923.0023.1723.17976,700
Dec 13, 202321.7222.7721.5622.7522.751,885,700
Dec 12, 202321.9221.9321.7321.8021.80647,600
Dec 11, 202321.9221.9521.7621.8621.86624,600
Dec 08, 202322.3422.5421.9822.0522.051,510,400
Dec 07, 202322.9022.9022.6022.8022.80691,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...