Stockscreener 앱 받기
46.56
4.63%
-2.26
시간 외 거래:
46.74
0.18
+0.39%
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 |
|---|---|---|---|---|---|
| 2026-03-19 | $46.73 | $44.50 | $2.23 | 1,865,940.0 | -4.63% |
| 2026-03-18 | $49.81 | $48.78 | $1.03 | 1,029,927.0 | -3.75% |
| 2026-03-17 | $51.58 | $50.32 | $1.26 | 403,152.0 | -1.25% |
| 2026-03-16 | $51.74 | $50.67 | $1.07 | 579,812.0 | +0.35% |
| 2026-03-13 | $53.04 | $51.06 | $1.98 | 941,314.0 | -3.07% |
| 2026-03-12 | $54.10 | $52.77 | $1.33 | 544,976.0 | -1.99% |
| 2026-03-11 | $53.96 | $53.30 | $0.66 | 495,624.0 | -1.48% |
| 2026-03-10 | $55.21 | $54.06 | $1.15 | 649,416.0 | +1.64% |
| 2026-03-09 | $53.84 | $52.37 | $1.47 | 526,757.0 | +1.28% |
| 2026-03-06 | $53.54 | $52.34 | $1.20 | 504,770.0 | +1.86% |
| 2026-03-05 | $52.95 | $51.68 | $1.27 | 843,450.0 | -1.34% |
| 2026-03-04 | $53.70 | $52.44 | $1.26 | 593,157.0 | +0.74% |
| 2026-03-03 | $53.16 | $51.07 | $2.09 | 968,713.0 | -6.29% |
| 2026-03-02 | $56.92 | $54.51 | $2.41 | 1,413,895.0 | -0.71% |
| 2026-02-27 | $56.47 | $55.33 | $1.14 | 530,697.0 | +3.20% |
| 2026-02-26 | $54.74 | $53.26 | $1.48 | 607,538.0 | +0.68% |
| 2026-02-25 | $55.53 | $54.27 | $1.26 | 915,025.0 | +0.35% |
| 2026-02-24 | $54.36 | $53.43 | $0.9281 | 722,046.0 | -1.82% |
| 2026-02-23 | $55.11 | $53.86 | $1.25 | 1,029,929.0 | +3.92% |
| 2026-02-20 | $53.03 | $50.88 | $2.15 | 1,256,991.0 | +4.93% |
| 2026-02-19 | $50.93 | $50.03 | $0.90 | 662,132.0 | +0.80% |
| 2026-02-18 | $50.72 | $49.67 | $1.05 | 818,475.0 | +3.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $56.92 | $44.50 | $12.42 | 13,226,843.0 | -17.43% |
| 2026-02 | $56.47 | $45.28 | $11.19 | 28,937,074.0 | +13.62% |
| 2026-01 | $61.38 | $45.67 | $15.71 | 58,769,818.0 | +8.36% |
Sprott Physical Gold And Silver Trust 주식 (CEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.00 | $41.17 | $7.83 | 22,561,162.0 | +13.95% |
| 2025-11 | $41.44 | $36.33 | $5.11 | 20,616,553.0 | +11.19% |
| 2025-10 | $41.20 | $36.16 | $5.04 | 31,458,205.0 | +1.58% |
| 2025-09 | $36.72 | $32.49 | $4.23 | 20,876,046.0 | +13.84% |
| 2025-08 | $32.23 | $30.49 | $1.74 | 11,012,834.0 | +7.01% |
| 2025-07 | $31.80 | $30.02 | $1.78 | 9,384,152.0 | +0.07% |
| 2025-06 | $31.03 | $29.63 | $1.40 | 10,880,029.0 | +3.58% |
| 2025-05 | $30.00 | $28.01 | $1.99 | 12,086,090.0 | +0.24% |
| 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% |
0.67%
0.12%
자본화:
|
볼륨(24시간):