Stockscreener 앱 받기
13.86
0.87%
0.12
시간 외 거래:
13.87
0.010
+0.07%
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $14.02 | $13.78 | $0.24 | 37,600,522.0 | +0.87% |
| 2025-09-04 | $13.82 | $13.61 | $0.21 | 31,576,214.0 | -0.87% |
| 2025-09-03 | $13.97 | $13.77 | $0.20 | 35,914,922.0 | +1.02% |
| 2025-09-02 | $13.76 | $13.56 | $0.20 | 36,109,258.0 | +1.78% |
| 2025-08-29 | $13.51 | $13.21 | $0.305 | 43,367,660.0 | +1.74% |
| 2025-08-28 | $13.28 | $13.14 | $0.14 | 25,284,199.0 | +1.53% |
| 2025-08-27 | $13.09 | $12.90 | $0.19 | 17,852,621.0 | +0.08% |
| 2025-08-26 | $13.07 | $12.95 | $0.12 | 18,348,951.0 | +0.38% |
| 2025-08-25 | $13.12 | $12.99 | $0.13 | 18,111,077.0 | -1.14% |
| 2025-08-22 | $13.21 | $12.85 | $0.3597 | 25,264,836.0 | +1.62% |
| 2025-08-21 | $12.97 | $12.85 | $0.12 | 14,406,529.0 | +0.70% |
| 2025-08-20 | $12.86 | $12.75 | $0.11 | 16,301,544.0 | +1.74% |
| 2025-08-19 | $12.90 | $12.61 | $0.2854 | 22,021,443.0 | -2.09% |
| 2025-08-18 | $12.97 | $12.87 | $0.10 | 12,490,357.0 | -0.08% |
| 2025-08-15 | $12.91 | $12.79 | $0.12 | 10,413,935.0 | +0.08% |
| 2025-08-14 | $12.95 | $12.80 | $0.15 | 25,237,986.0 | -1.30% |
| 2025-08-13 | $13.11 | $13.01 | $0.10 | 11,911,112.0 | +1.63% |
| 2025-08-12 | $12.91 | $12.73 | $0.18 | 17,942,108.0 | +0.55% |
| 2025-08-11 | $12.88 | $12.78 | $0.10 | 12,488,097.0 | -1.69% |
| 2025-08-08 | $13.05 | $12.91 | $0.14 | 15,814,513.0 | +0.23% |
| 2025-08-07 | $13.08 | $12.89 | $0.19 | 19,041,927.0 | +1.09% |
Sprott Physical Silver Trust 주식 (PSLV) 연도별 가격 이력
이 심층 분석에서는 Sprott Physical Silver Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PSLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sprott Physical Silver Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $14.02 | $13.56 | $0.46 | 178,801,438.0 | +2.82% |
| 2025-08 | $13.51 | $12.47 | $1.04 | 410,329,161.0 | +8.53% |
| 2025-07 | $13.33 | $12.23 | $1.10 | 625,237,578.0 | +1.47% |
| 2025-06 | $12.58 | $11.39 | $1.19 | 640,118,180.0 | +9.97% |
| 2025-05 | $11.29 | $10.72 | $0.57 | 640,447,211.0 | +1.64% |
| 2025-04 | $11.66 | $9.97 | $1.69 | 1,058,117,016.0 | -5.60% |
| 2025-03 | $11.75 | $10.63 | $1.12 | 865,852,906.0 | +10.37% |
| 2025-02 | $11.27 | $10.40 | $0.87 | 634,108,898.0 | +0.00% |
| 2025-01 | $10.66 | $9.78 | $0.88 | 433,059,476.0 | +8.91% |
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.82 | $9.60 | $1.22 | 237,590,001.0 | -6.40% |
| 2024-11 | $11.22 | $10.08 | $1.14 | 148,276,529.0 | -6.86% |
| 2024-10 | $11.77 | $10.15 | $1.62 | 180,707,974.0 | +6.03% |
| 2024-09 | $10.84 | $9.42 | $1.42 | 126,909,280.0 | +6.42% |
| 2024-08 | $10.25 | $9.12 | $1.13 | 108,454,451.0 | -0.91% |
| 2024-07 | $10.79 | $9.34 | $1.45 | 87,599,172.0 | -0.20% |
| 2024-06 | $10.53 | $9.64 | $0.8917 | 101,893,209.0 | -2.74% |
| 2024-05 | $10.88 | $8.81 | $2.07 | 91,035,886.0 | +14.85% |
| 2024-04 | $9.97 | $8.27 | $1.71 | 120,599,540.0 | +7.24% |
| 2024-03 | $8.53 | $7.52 | $1.01 | 61,516,351.0 | +9.66% |
| 2024-02 | $7.87 | $7.40 | $0.47 | 39,050,685.0 | -1.56% |
| 2024-01 | $8.14 | $7.40 | $0.7399 | 58,603,854.0 | -4.95% |
Sprott Physical Silver Trust 주식 (PSLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $8.66 | $7.68 | $0.98 | 55,897,296.0 | -5.39% |
| 2023-11 | $8.56 | $7.46 | $1.11 | 50,988,184.0 | +9.91% |
| 2023-10 | $8.04 | $7.08 | $0.9565 | 64,632,053.0 | +2.51% |
| 2023-09 | $8.47 | $7.57 | $0.90 | 64,883,620.0 | -9.33% |
| 2023-08 | $8.56 | $7.70 | $0.86 | 49,970,471.0 | -1.07% |
| 2023-07 | $8.64 | $7.71 | $0.935 | 45,279,228.0 | +8.47% |
| 2023-06 | $8.36 | $7.61 | $0.75 | 39,899,446.0 | -4.30% |
| 2023-05 | $8.99 | $7.86 | $1.13 | 58,744,018.0 | -4.91% |
| 2023-04 | $8.98 | $8.26 | $0.72 | 69,724,898.0 | +2.64% |
| 2023-03 | $8.34 | $6.85 | $1.49 | 101,723,472.0 | +16.32% |
| 2023-02 | $8.31 | $7.05 | $1.26 | 63,501,929.0 | -11.15% |
| 2023-01 | $8.40 | $7.76 | $0.6399 | 66,299,471.0 | -2.06% |
0.97%
자본화:
|
볼륨(24시간):