abrdn Physical Silver Sha... (SIVR)
30.97
-0.23 (-0.74%)
At close: Apr 17, 2025, 3:59 PM
31.03
0.18%
After-hours: Apr 17, 2025, 07:56 PM EDT
abrdn Physical Silver Shares ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 31.29 | 31.29 | 31.47 | 31.47 | 31.16 | 31.16 | 31.20 | 31.20 | n/a | 855,453 |
| Apr 15, 2025 | 30.86 | 30.86 | 30.88 | 30.88 | 30.62 | 30.62 | 30.86 | 30.86 | -1.09% | 500,200 |
| Apr 14, 2025 | 30.51 | 30.51 | 30.88 | 30.88 | 30.29 | 30.29 | 30.78 | 30.78 | -0.26% | 673,207 |
| Apr 11, 2025 | 30.18 | 30.18 | 30.79 | 30.79 | 30.10 | 30.10 | 30.62 | 30.62 | -0.52% | 1,072,000 |
| Apr 10, 2025 | 29.50 | 29.50 | 29.79 | 29.79 | 29.16 | 29.16 | 29.75 | 29.75 | -2.84% | 671,200 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.