Stockscreener 앱 받기
34.62
0.76%
0.275
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $34.65 | $34.55 | $0.10 | 157,797.0 | +0.80% |
| 2025-07-01 | $34.73 | $34.32 | $0.41 | 851,638.0 | -0.20% |
| 2025-06-30 | $34.42 | $34.22 | $0.20 | 575,263.0 | +0.56% |
| 2025-06-27 | $34.50 | $34.13 | $0.37 | 953,612.0 | -2.17% |
| 2025-06-26 | $34.98 | $34.62 | $0.365 | 1,169,068.0 | +1.01% |
| 2025-06-25 | $34.63 | $34.08 | $0.55 | 697,133.0 | +1.23% |
| 2025-06-24 | $34.24 | $33.63 | $0.61 | 880,775.0 | -1.04% |
| 2025-06-23 | $34.66 | $34.39 | $0.27 | 1,003,488.0 | +0.67% |
| 2025-06-20 | $34.40 | $34.17 | $0.23 | 3,810,100.0 | -1.63% |
| 2025-06-18 | $35.40 | $34.83 | $0.57 | 1,541,259.0 | -1.30% |
| 2025-06-17 | $35.52 | $35.09 | $0.425 | 1,085,235.0 | +1.81% |
| 2025-06-16 | $34.76 | $34.52 | $0.2438 | 759,713.0 | +0.46% |
| 2025-06-13 | $34.67 | $34.40 | $0.275 | 862,491.0 | -0.35% |
| 2025-06-12 | $34.70 | $34.40 | $0.30 | 1,053,840.0 | +0.49% |
| 2025-06-11 | $34.65 | $34.36 | $0.29 | 1,133,618.0 | -0.86% |
| 2025-06-10 | $35.07 | $34.63 | $0.44 | 873,469.0 | -0.54% |
| 2025-06-09 | $35.17 | $34.61 | $0.5599 | 1,222,451.0 | +2.13% |
| 2025-06-06 | $34.58 | $34.15 | $0.435 | 1,464,078.0 | +0.76% |
| 2025-06-05 | $34.37 | $33.66 | $0.7115 | 2,034,201.0 | +3.59% |
| 2025-06-04 | $32.96 | $32.77 | $0.185 | 752,733.0 | -0.39% |
| 2025-06-03 | $33.00 | $32.57 | $0.43 | 877,087.0 | -0.42% |
Abrdn Physical Silver Shares Etf 주식 (SIVR) 연도별 가격 이력
이 심층 분석에서는 Abrdn Physical Silver Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SIVR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Physical Silver Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $34.73 | $34.32 | $0.41 | 1,009,435.0 | +0.60% |
| 2025-06 | $35.52 | $32.22 | $3.30 | 24,183,417.0 | +9.41% |
| 2025-05 | $32.01 | $30.34 | $1.67 | 12,604,205.0 | +1.29% |
| 2025-04 | $32.47 | $27.86 | $4.61 | 20,790,505.0 | -4.49% |
| 2025-03 | $33.00 | $30.05 | $2.95 | 13,483,577.0 | +9.54% |
| 2025-02 | $31.75 | $29.40 | $2.35 | 12,161,665.0 | -0.60% |
| 2025-01 | $30.29 | $27.99 | $2.30 | 10,312,925.0 | +8.31% |
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.82 | $27.45 | $3.37 | 16,226,183.0 | -5.40% |
| 2024-11 | $31.63 | $28.62 | $3.01 | 15,533,697.0 | -6.28% |
| 2024-10 | $33.31 | $28.77 | $4.54 | 21,380,294.0 | +4.94% |
| 2024-09 | $30.84 | $26.46 | $4.38 | 16,399,225.0 | +7.79% |
| 2024-08 | $28.75 | $25.41 | $3.34 | 18,082,978.0 | -0.22% |
| 2024-07 | $30.26 | $26.11 | $4.15 | 16,963,427.0 | -0.65% |
| 2024-06 | $29.96 | $27.32 | $2.64 | 21,238,356.0 | -4.20% |
| 2024-05 | $30.93 | $24.99 | $5.94 | 34,781,932.0 | +15.45% |
| 2024-04 | $28.50 | $23.68 | $4.82 | 45,953,411.0 | +5.71% |
| 2024-03 | $24.53 | $21.59 | $2.94 | 18,420,176.0 | +9.67% |
| 2024-02 | $22.49 | $21.05 | $1.44 | 14,209,504.0 | -0.69% |
| 2024-01 | $23.00 | $21.00 | $2.00 | 17,130,083.0 | -4.00% |
Abrdn Physical Silver Shares Etf 주식 (SIVR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.44 | $21.56 | $2.88 | 17,191,238.0 | -5.83% |
| 2023-11 | $24.21 | $21.02 | $3.19 | 11,896,004.0 | +10.31% |
| 2023-10 | $22.70 | $19.83 | $2.88 | 19,986,387.0 | +3.10% |
| 2023-09 | $23.73 | $21.19 | $2.54 | 12,311,875.0 | -9.15% |
| 2023-08 | $23.97 | $21.44 | $2.53 | 10,993,285.0 | -1.35% |
| 2023-07 | $24.19 | $21.61 | $2.58 | 8,131,049.0 | +8.56% |
| 2023-06 | $23.52 | $21.37 | $2.15 | 9,263,002.0 | -3.15% |
| 2023-05 | $25.00 | $21.77 | $3.23 | 17,102,842.0 | -6.08% |
| 2023-04 | $24.95 | $22.90 | $2.05 | 14,484,439.0 | +3.94% |
| 2023-03 | $23.19 | $19.20 | $3.99 | 17,131,217.0 | +15.09% |
| 2023-02 | $23.50 | $19.73 | $3.77 | 10,718,901.0 | -11.93% |
| 2023-01 | $23.52 | $21.86 | $1.66 | 14,740,528.0 | -0.78% |
0.36%
0.45%
자본화:
|
볼륨(24시간):