abrdn Physical Silver Shares ETF (SIVR) Historical Stock Data

23.81 ↑0.25 (1.06%)
As of March 28, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, SIVR is up 0.19% a day on average. There have been 16 days where abrdn Physical Silver Shares ETF closed green and 14 days where SIVR closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2823.5023.81↑$0.31 (1.32%)23.4523.85780.36K
2024-03-2723.3923.56↑$0.17 (0.73%)23.3823.59641.61K
2024-03-2623.6523.37↓$0.28 (-1.18%)23.3323.65831.55K
2024-03-2523.6323.63↑$0.00 (0.00%)23.6023.78530.16K
2024-03-2223.7123.62↓$0.09 (-0.38%)23.5723.88733.93K
2024-03-2124.2123.68↓$0.53 (-2.19%)23.5924.221.41M
2024-03-2023.7924.38↑$0.59 (2.48%)23.7524.521.50M
2024-03-1923.8723.85↓$0.02 (-0.08%)23.6723.90842.61K
2024-03-1824.2023.98↓$0.22 (-0.91%)23.9224.21619.79K
2024-03-1524.1224.10↓$0.02 (-0.08%)24.0424.35859.42K
2024-03-1423.9723.77↓$0.20 (-0.83%)23.6824.01665.04K
2024-03-1323.3623.85↑$0.49 (2.10%)23.2923.930.91M
2024-03-1223.2323.11↓$0.12 (-0.52%)22.9923.26559.47K
2024-03-1123.3623.38↑$0.02 (0.09%)23.2723.47833.73K
2024-03-0823.2623.26↑$0.00 (0.00%)23.1523.49882.76K
2024-03-0723.1823.29↑$0.11 (0.47%)23.1623.45857.98K
2024-03-0622.8923.12↑$0.23 (1.00%)22.8923.261.14M
2024-03-0522.9722.67↓$0.30 (-1.31%)22.6523.081.08M
2024-03-0422.4122.87↑$0.46 (2.05%)22.3822.911.09M
2024-03-0121.7422.15↑$0.41 (1.89%)21.5922.271.64M
2024-02-2921.7021.71↑$0.01 (0.05%)21.5721.75514.78K
2024-02-2821.4621.49↑$0.03 (0.14%)21.4021.50393.02K
2024-02-2721.7021.53↓$0.17 (-0.78%)21.4621.70599.31K
2024-02-2621.5721.56↓$0.01 (-0.05%)21.4921.64571.19K
2024-02-2321.7621.98↑$0.22 (1.01%)21.6622.02766.16K
2024-02-2221.8821.78↓$0.10 (-0.46%)21.7721.94601.40K
2024-02-2122.0821.94↓$0.14 (-0.63%)21.8022.08638.60K
2024-02-2022.1522.03↓$0.12 (-0.54%)22.0022.18557.50K
2024-02-1622.0422.39↑$0.35 (1.59%)21.8822.491.11M
2024-02-1521.8121.94↑$0.13 (0.60%)21.8122.050.97M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

davieshelvy

$SIVR whelp. you win this round. goodluck

0 Like Report
mezzymez2

$SIVR the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report