SIVR - abrdn Physical Silver Shares ETF Historical Prices & Data

abrdn Physical Silver Shares ETF Historical Rates

Frequency

Daily

From Apr 2, 2024 to May 2, 2024

Date	High	Low	Open	Close	% Change
May 1, 2024	25.79	25.22	25.27	25.41	0.55%
Apr 30, 2024	25.51	25.14	25.39	25.17	-0.87%
Apr 29, 2024	26.24	25.84	26.06	26.00	-0.23%
Apr 26, 2024	26.39	25.92	26.37	26.05	-1.21%
Apr 25, 2024	26.38	25.96	26.02	26.22	0.77%
Apr 24, 2024	26.21	25.94	26.05	26.06	0.04%
Apr 23, 2024	26.20	25.78	25.82	26.14	1.24%
Apr 22, 2024	26.36	25.94	26.10	26.07	-0.11%
Apr 19, 2024	27.54	27.11	27.14	27.44	1.11%
Apr 18, 2024	27.37	26.94	27.33	27.05	-1.02%
Apr 17, 2024	27.56	26.91	27.35	27.06	-1.06%
Apr 16, 2024	27.30	26.74	27.30	27.01	-1.06%
Apr 15, 2024	27.64	26.89	27.44	27.64	0.73%
Apr 12, 2024	28.50	26.72	28.05	26.82	-4.39%
Apr 11, 2024	27.24	26.57	26.90	27.22	1.19%
Apr 10, 2024	27.29	26.34	26.50	26.61	0.42%
Apr 9, 2024	27.10	26.43	26.95	26.92	-0.11%
Apr 8, 2024	26.67	26.06	26.54	26.59	0.19%
Apr 5, 2024	26.31	25.53	25.63	26.19	2.18%
Apr 4, 2024	26.11	25.53	25.73	25.65	-0.31%
Apr 3, 2024	25.90	25.29	25.39	25.88	1.93%
Apr 2, 2024	24.99	24.33	24.39	24.96	2.34%

Highest:28.50

Lowest:24.33

Average:26.37

Difference:1.02

% Change:4.18%

Data Vendor: Xignite Logo

ETFs