abrdn Physical Silver Shares ETF (SIVR)

30.89Last Price

+0.25 (0.82%)Change

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/04/2024	29.70	30.05	29.65	29.87	1,106,529	29.87
12/03/2024	29.58	29.68	29.32	29.63	417,273	29.63
12/02/2024	29.20	29.20	28.94	29.11	444,891	29.11
11/29/2024	29.32	29.34	29.15	29.26	480,811	29.26
11/27/2024	29.08	29.16	28.62	28.74	1,380,680	28.74
11/26/2024	29.15	29.16	28.92	29.12	471,492	29.12
11/25/2024	29.06	29.07	28.70	28.97	1,156,439	28.97
11/22/2024	29.63	29.91	29.55	29.83	548,301	29.83
11/21/2024	29.63	29.64	29.26	29.40	520,621	29.40
11/20/2024	29.73	29.80	29.39	29.52	542,703	29.52
11/19/2024	29.80	29.89	29.65	29.86	425,918	29.86
11/18/2024	29.51	29.85	29.51	29.73	681,685	29.73
11/15/2024	29.38	29.40	28.82	28.87	760,152	28.87
11/14/2024	28.89	29.27	28.83	29.13	897,396	29.13
11/13/2024	29.58	29.62	28.91	28.92	1,077,638	28.92
11/12/2024	29.33	29.43	29.12	29.39	624,872	29.39
11/11/2024	29.30	29.36	29.05	29.31	1,013,481	29.31
11/08/2024	30.35	30.41	29.79	29.85	846,620	29.85
11/07/2024	30.30	30.69	30.17	30.52	771,928	30.52
11/06/2024	29.52	30.01	29.43	29.82	1,234,683	29.82
11/05/2024	31.44	31.44	31.12	31.17	744,031	31.17