Physical Silver ETF (NY: SIVR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	30.35	30.41	29.79	29.85	846,620	-0.67(-2.20%)
Nov 07, 2024	30.30	30.69	30.17	30.52	771,928	+0.70(+2.35%)
Nov 06, 2024	29.52	30.01	29.43	29.82	1,234,683	-1.35(-4.33%)
Nov 05, 2024	31.44	31.44	31.12	31.17	744,031	+0.14(+0.45%)
Nov 04, 2024	31.21	31.30	30.84	31.03	802,558	+0.10(+0.32%)
Nov 01, 2024	31.50	31.63	30.88	30.93	717,972	-0.29(-0.93%)
Oct 31, 2024	31.79	31.80	31.04	31.22	1,113,971	-1.05(-3.25%)
Oct 30, 2024	32.21	32.45	31.91	32.27	974,412	-0.63(-1.91%)
Oct 29, 2024	32.66	32.99	32.54	32.90	759,348	+0.72(+2.24%)
Oct 28, 2024	32.17	32.45	32.06	32.18	780,603	+0.00(+0.00%)
Oct 25, 2024	32.02	32.49	31.92	32.18	1,022,700	+0.03(+0.09%)
Oct 24, 2024	32.65	32.70	31.74	32.15	1,056,840	+0.00(+0.00%)
Oct 23, 2024	32.58	32.59	31.93	32.15	1,345,836	-1.08(-3.25%)
Oct 22, 2024	32.91	33.31	32.73	33.23	1,701,112	+0.91(+2.82%)
Oct 21, 2024	32.63	32.72	31.98	32.32	1,445,651	+0.20(+0.62%)
Oct 18, 2024	30.86	32.17	30.83	32.12	1,167,147	+1.87(+6.18%)
Oct 17, 2024	30.31	30.58	29.91	30.25	674,434	-0.03(-0.10%)
Oct 16, 2024	30.53	30.73	30.16	30.28	740,086	+0.19(+0.63%)
Oct 15, 2024	29.89	30.26	29.77	30.09	570,654	+0.20(+0.67%)
Oct 14, 2024	29.82	30.09	29.64	29.89	481,089	-0.25(-0.83%)
Oct 11, 2024	29.98	30.23	29.96	30.14	553,812	+0.43(+1.45%)
Oct 10, 2024	29.31	29.77	29.24	29.71	747,263	+0.53(+1.82%)
Oct 09, 2024	28.92	29.31	28.87	29.18	606,018	-0.16(-0.55%)
Oct 08, 2024	29.76	29.88	28.77	29.34	1,191,736	-0.97(-3.20%)
Oct 07, 2024	30.39	30.46	30.07	30.31	679,585	-0.46(-1.49%)
Oct 04, 2024	30.59	31.48	30.35	30.77	1,184,586	+0.15(+0.49%)
Oct 03, 2024	30.28	30.77	30.18	30.62	705,247	+0.24(+0.79%)
Oct 02, 2024	30.52	30.86	30.05	30.38	810,271	+0.43(+1.44%)
Oct 01, 2024	30.14	30.42	29.90	29.95	1,217,387	+0.20(+0.67%)
Sep 30, 2024	29.89	29.89	29.51	29.75	890,861	-0.47(-1.56%)
Sep 27, 2024	30.74	30.84	29.94	30.22	819,845	-0.44(-1.44%)
Sep 26, 2024	30.70	30.84	30.32	30.66	757,085	+0.23(+0.76%)
Sep 25, 2024	30.49	30.81	30.16	30.43	989,806	-0.35(-1.14%)
Sep 24, 2024	29.60	30.83	29.50	30.78	1,032,578	+1.48(+5.05%)
Sep 23, 2024	29.58	29.64	29.26	29.30	624,516	-0.49(-1.64%)
Sep 20, 2024	29.75	29.95	29.53	29.79	756,231	+0.36(+1.22%)
Sep 19, 2024	29.58	29.73	29.26	29.43	971,403	+0.87(+3.05%)
Sep 18, 2024	29.29	29.85	28.39	28.56	1,961,902	-0.72(-2.46%)
Sep 17, 2024	29.33	29.61	29.16	29.28	786,296	-0.17(-0.58%)
Sep 16, 2024	29.60	29.62	29.24	29.45	533,698	+0.11(+0.37%)
Sep 13, 2024	29.19	29.53	29.09	29.34	1,185,373	+0.80(+2.80%)
Sep 12, 2024	27.89	28.57	27.83	28.54	803,676	+1.19(+4.35%)
Sep 11, 2024	27.29	27.44	26.83	27.35	471,993	+0.19(+0.70%)
Sep 10, 2024	27.18	27.18	26.79	27.16	343,956	+0.10(+0.37%)
Sep 09, 2024	26.92	27.10	26.79	27.06	578,097	+0.37(+1.39%)
Sep 06, 2024	27.49	27.57	26.46	26.69	877,642	-0.77(-2.80%)
Sep 05, 2024	27.62	27.88	27.39	27.46	663,816	+0.55(+2.04%)
Sep 04, 2024	26.80	27.09	26.79	26.91	545,255	+0.13(+0.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.