abrdn Physical Silver Shares ETF (SIVR)
27.06
+0.04
(+0.17%)
USD |
NYSEARCA |
Apr 17, 16:00
26.98
-0.08
(-0.28%)
After-Hours: 20:00
SIVR Price: 27.06 for April 17, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 16, 2024 | 27.30 | 27.30 | 26.74 | 27.01 | 2.827M |
| Apr 15, 2024 | 27.44 | 27.64 | 26.89 | 27.64 | 3.193M |
| Apr 12, 2024 | 28.05 | 28.50 | 26.72 | 26.82 | 3.846M |
| Apr 11, 2024 | 26.90 | 27.24 | 26.57 | 27.22 | 1.390M |
| Apr 10, 2024 | 26.50 | 27.29 | 26.34 | 26.61 | 2.657M |
| Apr 09, 2024 | 26.95 | 27.10 | 26.43 | 26.92 | 2.204M |
| Apr 08, 2024 | 26.54 | 26.67 | 26.06 | 26.59 | 1.405M |
| Apr 05, 2024 | 25.63 | 26.31 | 25.53 | 26.19 | 1.911M |
| Apr 04, 2024 | 25.73 | 26.11 | 25.53 | 25.65 | 3.403M |
| Apr 03, 2024 | 25.39 | 25.90 | 25.29 | 25.88 | 2.431M |
| Apr 02, 2024 | 24.39 | 24.99 | 24.33 | 24.96 | 2.754M |
| Apr 01, 2024 | 24.25 | 24.28 | 23.68 | 23.91 | 1.776M |
| Mar 28, 2024 | 23.50 | 23.86 | 23.45 | 23.81 | 783301.0 |
| Mar 27, 2024 | 23.39 | 23.59 | 23.38 | 23.56 | 641711.0 |
| Mar 26, 2024 | 23.65 | 23.65 | 23.32 | 23.37 | 831677.0 |
| Mar 25, 2024 | 23.63 | 23.78 | 23.60 | 23.63 | 530149.0 |
| Mar 22, 2024 | 23.71 | 23.88 | 23.57 | 23.62 | 734578.0 |
| Mar 21, 2024 | 24.21 | 24.23 | 23.59 | 23.68 | 1.406M |
| Mar 20, 2024 | 23.79 | 24.53 | 23.75 | 24.38 | 1.505M |
| Mar 19, 2024 | 23.87 | 23.90 | 23.67 | 23.85 | 842721.0 |
| Mar 18, 2024 | 24.20 | 24.21 | 23.91 | 23.98 | 619901.0 |
| Mar 15, 2024 | 24.12 | 24.35 | 24.04 | 24.10 | 859425.0 |
| Mar 14, 2024 | 23.97 | 24.01 | 23.68 | 23.77 | 665141.0 |
| Mar 13, 2024 | 23.36 | 23.93 | 23.29 | 23.85 | 910138.0 |
| Mar 12, 2024 | 23.23 | 23.26 | 22.98 | 23.11 | 559844.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
11.64
Minimum
Mar 18 2020
28.06
Maximum
Aug 10 2020
21.12
Average
21.97
Median