abrdn Physical Silver Shares ETF (NY:SIVR)

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	31.03	31.11	30.44	30.53	513,546	-0.28(-0.91%)
May 01, 2025	30.87	30.98	30.60	30.81	1,255,971	-0.24(-0.77%)
Apr 30, 2025	31.13	31.25	30.89	31.05	736,225	-0.25(-0.80%)
Apr 29, 2025	31.93	31.97	31.29	31.30	658,551	-0.35(-1.11%)
Apr 28, 2025	31.56	31.68	31.29	31.65	588,675	+0.15(+0.48%)
Apr 25, 2025	31.45	31.56	31.07	31.50	851,107	-0.54(-1.69%)
Apr 24, 2025	31.80	32.06	31.63	32.04	548,227	-0.01(-0.03%)
Apr 23, 2025	31.27	32.11	31.15	32.05	1,046,718	+1.10(+3.55%)
Apr 22, 2025	31.28	31.61	30.95	30.95	929,700	-0.25(-0.80%)
Apr 21, 2025	31.40	31.45	30.99	31.20	1,240,004	+0.22(+0.71%)
Apr 17, 2025	30.99	31.13	30.60	30.98	499,245	-0.22(-0.71%)
Apr 16, 2025	31.29	31.47	31.16	31.20	857,049	+0.34(+1.10%)
Apr 15, 2025	30.86	30.88	30.61	30.86	499,786	+0.08(+0.26%)
Apr 14, 2025	30.51	30.88	30.29	30.78	673,053	+0.16(+0.52%)
Apr 11, 2025	30.18	30.79	30.10	30.62	1,071,970	+0.87(+2.92%)
Apr 10, 2025	29.50	29.79	29.16	29.75	668,309	+0.34(+1.16%)
Apr 09, 2025	28.95	29.60	28.79	29.41	1,370,964	+0.92(+3.23%)
Apr 08, 2025	28.98	29.12	28.26	28.49	989,823	-0.05(-0.18%)
Apr 07, 2025	28.69	29.14	28.23	28.54	2,526,702	+0.18(+0.63%)
Apr 04, 2025	29.38	29.38	27.86	28.36	2,765,406	-1.91(-6.31%)
Apr 03, 2025	30.35	30.92	30.25	30.27	1,501,456	-1.95(-6.05%)
Apr 02, 2025	32.28	32.47	32.13	32.22	421,819	+0.13(+0.41%)
Apr 01, 2025	32.43	32.43	31.92	32.09	661,743	-0.42(-1.29%)
Mar 31, 2025	32.35	32.53	31.96	32.51	678,258	+0.03(+0.09%)
Mar 28, 2025	32.95	33.00	32.36	32.48	1,074,913	-0.34(-1.04%)
Mar 27, 2025	32.25	32.88	32.17	32.82	826,185	+0.79(+2.47%)
Mar 26, 2025	32.24	32.25	31.95	32.03	566,081	-0.05(-0.16%)
Mar 25, 2025	31.99	32.23	31.99	32.08	694,108	+0.66(+2.10%)
Mar 24, 2025	31.68	31.70	31.38	31.42	528,322	-0.05(-0.16%)
Mar 21, 2025	31.67	31.80	31.16	31.47	646,608	-0.52(-1.63%)
Mar 20, 2025	31.75	32.01	31.70	31.99	726,604	-0.25(-0.78%)
Mar 19, 2025	32.18	32.37	31.94	32.24	597,476	-0.11(-0.34%)
Mar 18, 2025	32.60	32.65	32.31	32.35	685,661	+0.07(+0.22%)
Mar 17, 2025	31.90	32.33	31.85	32.28	496,243	+0.10(+0.31%)
Mar 14, 2025	32.40	32.43	31.99	32.18	588,846	+0.06(+0.19%)
Mar 13, 2025	31.64	32.38	31.58	32.12	880,321	+0.44(+1.39%)
Mar 12, 2025	31.47	31.79	31.40	31.68	542,043	+0.28(+0.89%)
Mar 11, 2025	31.02	31.47	31.00	31.40	625,080	+0.94(+3.09%)
Mar 10, 2025	30.96	30.99	30.46	30.46	750,823	-0.55(-1.77%)
Mar 07, 2025	30.77	31.10	30.64	31.01	621,354	-0.09(-0.29%)
Mar 06, 2025	30.93	31.26	30.90	31.10	651,626	-0.12(-0.38%)
Mar 05, 2025	30.64	31.23	30.59	31.22	725,319	+0.82(+2.70%)
Mar 04, 2025	30.44	30.55	30.02	30.40	595,702	+0.29(+0.96%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.