abrdn Physical Silver Shares ETF (SIVR)

85.68
-3.58 (-4.01%)
NYSE · Last Trade: Mar 2nd, 4:40 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Physical Silver Shares ETF (SIVR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202687.4389.5886.5289.263,123,53389.26
2/26/202682.6284.5981.0684.493,945,39584.49
2/25/202685.9786.8683.8884.034,888,34084.03
2/24/202682.1483.9381.8583.072,278,48283.07
2/23/202682.2784.7381.8284.603,342,88184.60
2/20/202676.7380.5275.9180.433,736,51980.43
2/19/202674.1875.2373.3674.591,748,94074.59
2/18/202673.1374.5072.5673.612,335,31573.61
2/17/202670.6171.0568.4369.705,573,62569.70
2/13/202674.8474.8872.3373.224,125,88273.22
2/12/202678.9879.4470.7871.076,769,65671.07
2/11/202680.7480.8478.5480.413,038,80280.41
2/10/202678.5179.0076.0677.072,304,04877.07
2/09/202676.4479.9376.2279.812,452,28979.81
2/06/202671.2074.3670.8673.674,002,53573.67
2/05/202671.6274.1168.8370.008,429,10070.00
2/04/202686.7686.9079.5783.148,132,38583.14
2/03/202683.0384.7978.6280.848,049,79380.84
2/02/202677.5478.6671.6676.108,879,91876.10
1/30/202693.7896.6870.6079.2026,230,85479.20
1/29/2026114.92115.26101.60110.8510,169,443110.85
1/28/2026108.00111.76105.19110.879,024,977110.87
1/27/2026102.82106.8399.85106.709,405,342106.70
1/26/2026104.41112.02101.39103.3017,252,254103.30
1/23/202694.7397.6294.2097.545,591,44997.54
1/22/202689.0791.9088.9491.473,425,81591.47
1/21/202689.9090.1785.9788.116,274,79688.11
1/20/202690.5390.6488.6189.655,677,78789.65
1/16/202684.2985.5682.6785.054,768,01185.05
1/15/202684.7888.5584.6087.486,855,72187.48
1/14/202687.5388.9985.3588.787,972,03088.78
1/13/202684.0384.8381.7782.556,146,24882.55
1/12/202679.9382.0779.8381.085,978,46781.08
1/09/202674.9376.6374.4175.994,095,92275.99
1/08/202670.6673.2570.2673.203,609,15773.20
1/07/202673.2775.1372.6574.525,900,22174.52
1/06/202675.0177.5074.9277.394,934,78477.39
1/05/202672.9974.1071.9472.518,063,23672.51
1/02/202670.7170.7367.9569.033,974,53769.03
12/31/202568.8170.2166.7067.644,219,34467.64
12/30/202572.5774.3071.4872.405,977,11372.40
12/29/202568.9669.8067.1369.339,331,27269.33
12/26/202571.2474.7570.7374.667,104,93074.66
12/24/202568.3268.7966.7868.492,083,52968.49
12/23/202566.8368.1265.5068.083,286,36368.08
12/22/202565.7265.9564.8465.593,362,30165.59
12/19/202562.7564.2062.6763.982,747,01963.98
12/18/202562.8163.0361.5162.252,120,67562.25
12/17/202562.2263.6861.9763.282,617,02763.28
12/16/202560.5060.8659.9560.611,417,73360.61
12/15/202560.7161.0759.8560.992,254,20660.99
12/12/202561.4961.4957.9158.863,277,77658.86
12/11/202559.6261.2059.2860.474,142,69660.47
12/10/202557.9058.9857.2058.822,694,63358.82
12/09/202556.0657.8956.0357.882,735,96157.88
12/08/202555.5255.6054.8955.331,488,78255.33
12/05/202555.3656.4855.1855.572,357,07255.57
12/04/202554.9254.9753.7354.373,279,74754.37
12/03/202555.6856.0255.0655.702,414,42355.70