abrdn Physical Silver Shares ETF (SIVR)

30.40Last Price

+0.29 (0.96%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	30.44	30.55	30.02	30.40	595,702	30.40
3/03/2025	30.20	30.38	30.05	30.11	584,396	30.11
2/28/2025	29.55	29.77	29.40	29.68	440,465	29.68
2/27/2025	30.30	30.36	29.75	29.79	523,646	29.79
2/26/2025	30.17	30.49	30.05	30.35	442,938	30.35
2/25/2025	30.58	30.72	29.86	30.22	725,041	30.22
2/24/2025	31.02	31.05	30.62	30.83	673,694	30.83
2/21/2025	31.52	31.52	31.01	31.03	515,812	31.03
2/20/2025	31.43	31.59	31.33	31.46	441,171	31.46
2/19/2025	31.19	31.28	30.97	31.27	575,744	31.27
2/18/2025	31.05	31.40	31.00	31.32	540,038	31.32
2/14/2025	31.71	31.75	30.61	30.71	1,173,315	30.71
2/13/2025	30.60	30.91	30.54	30.89	654,404	30.89
2/12/2025	30.63	30.88	30.49	30.76	431,141	30.76
2/11/2025	30.24	30.50	30.23	30.40	490,724	30.40
2/10/2025	30.53	30.77	30.47	30.63	415,528	30.63
2/07/2025	31.00	31.17	30.34	30.47	816,005	30.47
2/06/2025	30.62	30.80	30.30	30.79	555,903	30.79
2/05/2025	30.78	31.05	30.73	30.78	618,959	30.78
2/04/2025	30.52	30.89	30.44	30.64	678,978	30.64
2/03/2025	30.00	30.23	29.56	30.03	1,484,753	30.03
1/31/2025	30.16	30.22	29.75	29.86	673,601	29.86
1/30/2025	30.03	30.29	29.90	30.11	608,562	30.11
1/29/2025	29.42	29.57	29.18	29.33	643,893	29.33
1/28/2025	28.86	29.10	28.71	28.90	1,075,511	28.90
1/27/2025	28.84	29.06	28.37	28.81	459,587	28.81
1/24/2025	29.29	29.43	29.15	29.22	373,737	29.22
1/23/2025	28.83	29.11	28.50	28.98	333,490	28.98
1/22/2025	29.30	29.50	29.16	29.40	456,938	29.40
1/21/2025	29.27	29.43	29.20	29.36	420,147	29.36
1/17/2025	28.83	29.09	28.76	28.94	410,046	28.94
1/16/2025	29.33	29.55	29.24	29.35	392,076	29.35
1/15/2025	29.02	29.32	28.80	29.30	625,990	29.30
1/14/2025	28.31	28.61	28.31	28.52	380,727	28.52
1/13/2025	28.30	28.49	28.18	28.26	590,205	28.26
1/10/2025	29.26	29.26	28.88	28.91	521,740	28.91
1/08/2025	28.93	28.98	28.45	28.74	494,763	28.74
1/07/2025	28.97	28.99	28.64	28.66	629,444	28.66
1/06/2025	28.42	28.80	28.38	28.55	396,659	28.55
1/03/2025	28.50	28.54	28.21	28.26	352,183	28.26
1/02/2025	28.00	28.25	27.99	28.22	486,498	28.22
12/31/2024	27.68	0.00	27.68	27.57	0	27.57
12/30/2024	27.90	27.90	27.49	27.68	1,182,378	27.68
12/27/2024	28.19	28.25	28.00	28.05	380,309	28.05
12/26/2024	28.48	28.50	28.23	28.45	359,558	28.45
12/24/2024	28.29	28.34	28.16	28.33	217,740	28.33
12/23/2024	28.22	28.36	28.08	28.30	450,448	28.30
12/20/2024	27.89	28.35	27.86	28.18	701,473	28.18
12/19/2024	27.86	27.92	27.45	27.81	880,420	27.81
12/18/2024	28.90	28.96	28.07	28.16	1,048,705	28.16
12/17/2024	29.03	29.16	28.79	29.14	1,624,322	29.14
12/16/2024	29.23	29.25	29.09	29.13	780,821	29.13
12/13/2024	29.18	29.20	28.91	29.09	806,471	29.09
12/12/2024	29.99	30.00	29.47	29.57	1,272,694	29.57
12/11/2024	30.35	30.73	30.30	30.44	1,718,738	30.44
12/10/2024	30.58	30.64	30.37	30.38	672,679	30.38
12/09/2024	30.66	30.82	30.34	30.38	833,359	30.38
12/06/2024	29.67	29.85	29.43	29.60	896,115	29.60
12/05/2024	29.85	29.95	29.61	29.92	545,958	29.92