Stockscreener 앱 받기
29.69
0.97%
-0.29
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $29.70 | $29.59 | $0.11 | 101,347.0 | -0.97% |
| 2025-05-06 | $30.00 | $29.65 | $0.3489 | 432,688.0 | +2.71% |
| 2025-05-05 | $29.26 | $28.96 | $0.30 | 773,248.0 | +2.71% |
| 2025-05-02 | $28.71 | $28.34 | $0.37 | 718,615.0 | -0.14% |
| 2025-05-01 | $28.52 | $28.28 | $0.2352 | 597,353.0 | -1.83% |
| 2025-04-30 | $29.17 | $28.94 | $0.23 | 466,143.0 | -0.72% |
| 2025-04-29 | $29.39 | $29.18 | $0.21 | 609,284.0 | -1.08% |
| 2025-04-28 | $29.52 | $29.01 | $0.51 | 505,299.0 | +1.20% |
| 2025-04-25 | $29.23 | $28.91 | $0.315 | 693,663.0 | -1.42% |
| 2025-04-24 | $29.61 | $29.33 | $0.28 | 682,216.0 | +0.82% |
| 2025-04-23 | $29.38 | $28.91 | $0.4653 | 1,379,115.0 | -0.61% |
| 2025-04-22 | $30.18 | $29.51 | $0.6656 | 1,615,569.0 | -1.63% |
| 2025-04-21 | $30.14 | $29.88 | $0.265 | 749,952.0 | +2.28% |
| 2025-04-17 | $29.45 | $29.02 | $0.435 | 950,161.0 | -0.51% |
| 2025-04-16 | $29.59 | $29.19 | $0.4007 | 1,192,079.0 | +2.84% |
| 2025-04-15 | $28.70 | $28.52 | $0.1803 | 477,852.0 | +0.47% |
| 2025-04-14 | $28.58 | $28.29 | $0.29 | 414,751.0 | -0.24% |
| 2025-04-11 | $28.75 | $28.41 | $0.3351 | 822,612.0 | +2.32% |
| 2025-04-10 | $28.02 | $27.42 | $0.599 | 732,094.0 | +2.19% |
| 2025-04-09 | $27.42 | $26.93 | $0.49 | 1,548,236.0 | +3.67% |
| 2025-04-08 | $26.64 | $26.18 | $0.465 | 1,281,206.0 | +0.84% |
Sprott Physical Gold And Silver Trust 주식 (CEF) 연도별 가격 이력
이 심층 분석에서는 Sprott Physical Gold And Silver Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Physical Gold And Silver Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $30.00 | $28.28 | $1.72 | 2,623,251.0 | +2.41% |
| 2025-04 | $30.18 | $26.01 | $4.17 | 19,116,364.0 | +2.04% |
| 2025-03 | $28.41 | $26.25 | $2.16 | 12,851,793.0 | +9.19% |
| 2025-02 | $27.23 | $25.81 | $1.42 | 11,621,775.0 | +0.70% |
| 2025-01 | $26.01 | $24.05 | $1.96 | 13,664,852.0 | +8.75% |
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $25.40 | $23.53 | $1.87 | 10,336,888.0 | -3.90% |
| 2024-11 | $25.89 | $23.71 | $2.18 | 13,280,629.0 | -4.24% |
| 2024-10 | $26.50 | $24.18 | $2.32 | 12,096,560.0 | +4.98% |
| 2024-09 | $25.14 | $22.68 | $2.45 | 11,181,281.0 | +5.74% |
| 2024-08 | $23.67 | $21.70 | $1.97 | 11,110,584.0 | +1.62% |
| 2024-07 | $23.61 | $21.82 | $1.79 | 8,060,051.0 | +3.36% |
| 2024-06 | $22.92 | $21.63 | $1.29 | 7,979,866.0 | -1.43% |
| 2024-05 | $23.56 | $20.96 | $2.60 | 11,069,177.0 | +6.07% |
| 2024-04 | $23.07 | $20.34 | $2.73 | 16,386,261.0 | +3.69% |
| 2024-03 | $20.37 | $18.58 | $1.79 | 8,632,069.0 | +9.41% |
| 2024-02 | $18.93 | $18.04 | $0.885 | 8,076,752.0 | -0.05% |
| 2024-01 | $19.23 | $18.32 | $0.905 | 8,836,190.0 | -2.87% |
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.61 | $18.22 | $1.39 | 10,070,738.0 | -0.78% |
| 2023-11 | $19.37 | $17.84 | $1.53 | 8,128,198.0 | +4.55% |
| 2023-10 | $18.75 | $16.73 | $2.02 | 10,907,856.0 | +6.58% |
| 2023-09 | $18.75 | $17.29 | $1.46 | 7,567,567.0 | -6.53% |
| 2023-08 | $18.73 | $17.58 | $1.15 | 9,467,341.0 | -0.91% |
| 2023-07 | $18.98 | $17.76 | $1.22 | 8,960,922.0 | +3.77% |
| 2023-06 | $18.99 | $17.78 | $1.21 | 6,585,915.0 | -3.27% |
| 2023-05 | $19.87 | $18.23 | $1.64 | 9,551,479.0 | -2.82% |
| 2023-04 | $20.12 | $18.87 | $1.25 | 10,341,624.0 | +1.37% |
| 2023-03 | $18.99 | $16.59 | $2.40 | 15,226,449.0 | +11.24% |
| 2023-02 | $18.79 | $16.86 | $1.93 | 8,611,738.0 | -7.91% |
| 2023-01 | $18.74 | $17.70 | $1.04 | 8,673,480.0 | +2.96% |
0.52%
0.25%
자본화:
|
볼륨(24시간):