abrdn Physical Silver Shares ETF

SIVR
🏛️ usa →
43.94
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 22.40 22.48 22.26 22.40 0.7M
2021-12-30 22.12 22.27 22.10 22.24 0.6M
2021-12-29 21.79 22.03 21.76 22.00 0.6M
2021-12-28 22.31 22.41 22.15 22.16 0.4M
2021-12-27 22.10 22.26 22.05 22.21 0.6M
2021-12-23 21.97 22.10 21.83 22.06 0.4M
2021-12-22 21.85 22.00 21.73 21.99 0.5M
2021-12-21 21.74 21.80 21.61 21.64 0.6M
2021-12-20 21.47 21.51 21.38 21.45 0.5M
2021-12-17 21.73 21.78 21.53 21.53 0.4M
2021-12-16 21.46 21.71 21.46 21.66 0.6M
2021-12-15 21.02 21.32 20.63 21.27 1.1M
2021-12-14 20.97 21.19 20.92 21.16 0.5M
2021-12-13 21.53 21.59 21.45 21.47 0.3M
2021-12-10 21.37 21.39 21.26 21.36 0.3M
2021-12-09 21.33 21.33 21.12 21.15 0.5M
2021-12-08 21.54 21.67 21.50 21.64 0.3M
2021-12-07 21.56 21.78 21.53 21.70 0.4M
2021-12-06 21.40 21.61 21.32 21.58 0.4M
2021-12-03 21.57 21.73 21.25 21.73 0.6M
2021-12-02 21.60 21.62 21.41 21.56 0.4M
2021-12-01 21.87 21.95 21.38 21.42 0.9M
2021-11-30 22.08 22.46 21.87 21.96 0.9M
2021-11-29 22.20 22.25 21.93 22.01 0.7M
2021-11-26 22.70 22.70 22.10 22.28 0.7M
2021-11-24 22.64 22.73 22.57 22.67 0.5M
2021-11-23 22.63 22.84 22.44 22.83 0.6M
2021-11-22 23.61 23.72 23.23 23.26 0.7M
2021-11-19 23.97 24.07 23.66 23.70 0.6M
2021-11-18 23.97 24.06 23.87 23.92 0.4M
2021-11-17 24.19 24.29 24.05 24.14 0.6M
2021-11-16 24.12 24.25 23.88 23.93 0.7M
2021-11-15 24.16 24.26 24.01 24.18 0.6M
2021-11-12 24.14 24.46 24.09 24.40 0.6M
2021-11-11 24.18 24.35 24.13 24.32 0.5M
2021-11-10 24.10 24.22 23.63 23.79 1.2M
2021-11-09 23.46 23.56 23.16 23.45 0.4M
2021-11-08 23.48 23.63 23.39 23.59 0.6M
2021-11-05 23.19 23.29 22.95 23.27 1.0M
2021-11-04 23.03 23.18 22.89 22.93 0.8M
2021-11-03 22.30 22.74 22.20 22.70 1.0M
2021-11-02 22.85 22.85 22.54 22.72 0.6M
2021-11-01 23.16 23.23 23.07 23.15 0.3M
2021-10-29 22.98 23.06 22.80 23.01 0.5M
2021-10-27 23.27 23.38 23.09 23.23 0.4M
2021-10-26 23.32 23.32 23.02 23.28 0.8M
2021-10-25 23.60 23.73 23.48 23.67 1.2M
2021-10-22 23.53 23.92 23.33 23.47 1.0M
2021-10-21 23.30 23.36 23.14 23.28 0.5M
2021-10-20 23.11 23.54 23.04 23.47 0.7M
2021-10-19 23.16 23.22 22.77 22.81 0.5M
2021-10-18 22.48 22.48 22.19 22.37 0.9M
2021-10-15 22.48 22.59 22.37 22.47 0.4M
2021-10-14 22.52 22.73 22.39 22.70 0.5M
2021-10-13 21.96 22.41 21.96 22.20 0.6M
2021-10-12 21.72 21.95 21.66 21.78 0.7M
2021-10-11 21.84 21.99 21.75 21.75 0.3M
2021-10-08 22.28 22.31 21.81 21.82 0.5M
2021-10-07 21.64 21.97 21.63 21.77 0.3M
2021-10-06 21.62 21.87 21.51 21.85 0.5M
2021-10-05 21.71 21.84 21.57 21.78 0.3M
2021-10-04 21.63 21.89 21.56 21.87 0.5M
2021-10-01 21.65 21.77 21.53 21.69 0.6M
2021-09-30 21.01 21.43 20.97 21.37 1.1M
2021-09-29 20.99 21.05 20.65 20.76 1.2M
2021-09-28 21.71 21.74 21.44 21.66 0.5M
2021-09-27 21.84 22.03 21.76 21.82 0.4M
2021-09-24 21.36 21.68 21.33 21.58 0.5M
2021-09-23 21.81 21.92 21.74 21.76 0.4M
2021-09-22 21.95 22.31 21.79 21.86 0.8M
2021-09-21 21.71 21.90 21.58 21.72 0.6M
2021-09-20 21.52 21.70 21.37 21.43 0.6M
2021-09-17 21.85 21.87 21.55 21.60 0.7M
2021-09-16 22.23 22.23 21.80 22.11 0.7M
2021-09-15 22.98 23.05 22.85 22.99 0.3M
2021-09-14 22.97 23.10 22.77 23.01 0.3M
2021-09-13 22.68 23.00 22.67 22.91 0.3M
2021-09-10 23.23 23.30 22.90 22.92 0.5M
2021-09-09 23.35 23.35 23.08 23.19 0.4M
2021-09-08 23.41 23.41 23.05 23.10 0.6M
2021-09-07 23.59 23.68 23.30 23.43 0.4M
2021-09-03 23.53 23.98 23.48 23.83 0.5M
2021-09-02 23.17 23.18 22.94 23.06 0.4M
2021-09-01 23.28 23.40 23.22 23.30 0.4M
2021-08-31 23.23 23.29 22.96 23.06 0.4M
2021-08-30 23.26 23.28 23.06 23.17 0.2M
2021-08-27 22.60 23.25 22.51 23.25 0.6M
2021-08-26 22.79 22.88 22.60 22.73 0.3M
2021-08-25 22.98 23.04 22.74 23.00 0.3M
2021-08-24 23.02 23.10 22.89 23.01 0.3M
2021-08-23 22.74 22.84 22.62 22.78 0.4M
2021-08-20 22.34 22.42 22.07 22.24 0.6M
2021-08-19 22.58 22.58 22.32 22.41 0.4M
2021-08-18 22.76 22.77 22.47 22.65 0.5M
2021-08-17 22.94 23.05 22.74 22.81 0.3M
2021-08-16 22.92 23.05 22.79 23.02 0.2M
2021-08-13 22.65 22.99 22.59 22.89 0.3M
2021-08-12 22.49 22.50 22.19 22.37 0.5M
2021-08-11 22.65 22.75 22.52 22.72 0.6M
2021-08-10 22.46 22.64 22.44 22.50 0.4M
2021-08-09 23.00 23.06 22.42 22.64 0.8M
2021-08-06 23.61 23.62 23.34 23.45 0.7M
2021-08-05 24.51 24.53 24.19 24.26 0.3M
2021-08-04 25.00 25.05 24.43 24.49 0.5M
2021-08-03 24.63 24.69 24.54 24.64 0.2M
2021-08-02 24.44 24.63 24.42 24.50 0.3M
2021-07-30 24.65 24.70 24.45 24.59 0.3M
2021-07-29 24.60 24.89 24.60 24.67 0.4M
2021-07-28 23.82 24.12 23.75 24.09 0.3M
2021-07-27 24.25 24.25 23.62 23.90 0.5M
2021-07-26 24.30 24.39 24.28 24.32 0.2M
2021-07-23 24.30 24.37 24.13 24.29 0.2M
2021-07-22 24.28 24.56 24.14 24.53 0.2M
2021-07-21 24.15 24.42 24.14 24.39 0.2M
2021-07-20 24.20 24.30 23.94 24.07 0.5M
2021-07-19 24.45 24.46 24.13 24.26 0.7M
2021-07-16 25.16 25.22 24.69 24.75 0.6M
2021-07-15 25.37 25.43 25.27 25.38 0.3M
2021-07-14 25.51 25.52 25.14 25.31 0.3M
2021-07-13 25.13 25.29 25.03 25.08 0.4M
2021-07-12 25.20 25.33 25.03 25.28 0.6M
2021-07-09 25.05 25.28 25.04 25.18 0.3M
2021-07-08 25.24 25.24 24.90 25.01 0.9M
2021-07-07 25.41 25.44 25.07 25.24 0.5M
2021-07-06 25.67 25.68 25.10 25.23 0.7M
2021-07-02 25.45 25.63 25.29 25.54 0.7M
2021-07-01 25.31 25.33 25.04 25.10 0.4M
2021-06-30 24.96 25.23 24.92 25.19 0.4M
2021-06-29 24.83 24.94 24.71 24.88 0.5M
2021-06-28 25.23 25.29 25.15 25.20 0.4M
2021-06-25 25.32 25.32 25.08 25.16 0.3M
2021-06-24 25.18 25.26 24.96 25.03 0.4M
2021-06-23 25.03 25.35 24.88 24.91 0.4M
2021-06-22 24.94 24.97 24.82 24.84 0.4M
2021-06-21 25.07 25.12 24.93 25.06 0.8M
2021-06-18 25.06 25.19 24.87 24.87 0.5M
2021-06-17 25.36 25.46 24.87 25.04 1.7M
2021-06-16 26.79 26.86 26.28 26.29 1.1M
2021-06-15 26.74 26.74 26.44 26.71 0.4M
2021-06-14 26.64 27.03 26.61 26.90 0.5M
2021-06-11 27.20 27.28 26.92 26.92 0.3M
2021-06-10 26.78 27.06 26.70 27.04 0.5M
2021-06-09 26.87 27.02 26.76 26.82 0.4M
2021-06-08 26.76 26.84 26.56 26.66 0.4M
2021-06-07 26.82 26.97 26.76 26.96 0.4M
2021-06-04 26.76 26.87 26.74 26.82 0.9M
2021-06-03 26.49 26.53 26.10 26.48 1.3M
2021-06-02 26.99 27.21 26.95 27.21 0.3M
2021-06-01 27.44 27.49 26.88 26.90 1.2M
2021-05-28 26.69 27.00 26.66 26.96 0.6M
2021-05-27 26.71 26.91 26.58 26.90 0.7M
2021-05-26 26.93 27.01 26.64 26.74 0.8M
2021-05-25 26.57 27.06 26.56 27.01 0.7M
2021-05-24 26.77 26.93 26.69 26.81 1.0M
2021-05-21 27.03 27.03 26.26 26.55 0.7M
2021-05-20 26.86 27.02 26.69 26.82 0.4M
2021-05-19 26.72 27.25 26.53 26.77 1.4M
2021-05-18 27.44 27.45 27.04 27.22 0.9M
2021-05-17 26.60 27.31 26.59 27.25 1.2M
2021-05-14 26.40 26.52 26.31 26.46 0.7M
2021-05-13 25.98 26.21 25.94 26.19 0.6M
2021-05-12 26.43 26.59 26.06 26.07 1.2M
2021-05-11 26.24 26.70 26.22 26.68 0.6M
2021-05-10 26.84 26.91 26.29 26.39 0.5M
2021-05-07 26.32 26.53 26.19 26.48 0.7M
2021-05-06 25.93 26.50 25.91 26.39 0.9M
2021-05-05 25.47 25.59 25.42 25.57 0.5M
2021-05-04 26.00 26.17 25.20 25.56 1.2M
2021-05-03 25.59 26.05 25.52 25.97 1.4M
2021-04-30 25.20 25.24 24.92 24.98 0.3M
2021-04-29 25.20 25.25 24.82 25.24 0.6M
2021-04-28 25.07 25.38 24.94 25.38 0.4M
2021-04-27 25.43 25.51 25.34 25.35 0.2M
2021-04-26 25.30 25.30 25.16 25.29 0.3M
2021-04-23 25.31 25.36 24.95 25.10 0.3M
2021-04-22 25.43 25.45 25.08 25.19 0.4M
2021-04-21 25.12 25.73 25.11 25.70 1.3M
2021-04-20 24.88 25.19 24.87 24.93 0.5M
2021-04-19 24.90 25.01 24.76 24.96 0.6M
2021-04-16 25.17 25.20 25.04 25.08 0.3M
2021-04-15 24.73 25.10 24.73 25.00 0.5M
2021-04-14 24.40 24.60 24.38 24.53 0.5M
2021-04-13 24.48 24.60 24.42 24.47 0.4M
2021-04-12 24.24 24.25 23.86 23.98 0.5M
2021-04-09 24.23 24.43 24.19 24.37 0.4M
2021-04-08 24.64 24.73 24.52 24.57 0.3M
2021-04-07 24.21 24.41 24.14 24.27 0.6M
2021-04-06 24.23 24.42 24.19 24.30 0.7M
2021-04-05 23.97 24.13 23.81 24.00 0.4M
2021-04-01 23.80 24.09 23.72 24.08 0.4M
2021-03-31 23.20 23.68 23.16 23.61 1.4M
2021-03-30 23.34 23.40 23.03 23.15 0.8M
2021-03-29 24.02 24.07 23.62 23.82 0.6M
2021-03-26 24.12 24.24 24.03 24.16 0.5M
2021-03-25 23.99 24.32 23.96 24.23 0.8M
2021-03-24 24.41 24.44 24.15 24.18 0.6M
2021-03-23 24.44 24.48 24.16 24.17 0.6M
2021-03-22 24.76 24.91 24.67 24.89 0.5M
2021-03-19 25.24 25.35 25.09 25.28 0.4M
2021-03-18 24.99 25.44 24.95 25.08 0.5M
2021-03-17 25.08 25.61 25.01 25.40 0.7M
2021-03-16 25.06 25.25 24.95 25.07 0.5M
2021-03-15 25.25 25.38 25.10 25.33 0.6M
2021-03-12 24.59 25.04 24.55 24.99 0.6M
2021-03-11 25.16 25.30 24.95 25.26 0.5M
2021-03-10 25.16 25.32 24.99 25.29 0.5M
2021-03-09 25.02 25.23 24.98 25.03 0.9M
2021-03-08 24.38 24.51 24.22 24.26 0.6M
2021-03-05 24.52 24.52 23.98 24.29 0.7M
2021-03-04 25.06 25.39 24.20 24.51 1.5M
2021-03-03 25.29 25.58 24.95 25.26 0.8M
2021-03-02 25.50 25.98 25.43 25.77 0.5M
2021-03-01 25.97 26.05 25.54 25.59 0.7M
2021-02-26 26.00 26.01 25.25 25.65 1.5M
2021-02-25 26.84 27.06 26.43 26.43 1.2M
2021-02-24 26.51 27.00 26.39 26.98 0.6M
2021-02-23 26.88 26.88 26.30 26.75 0.9M
2021-02-22 26.53 27.32 26.46 27.32 1.7M
2021-02-19 26.42 26.63 26.22 26.27 1.3M
2021-02-18 26.25 26.39 25.96 26.05 0.9M
2021-02-17 26.17 26.44 25.93 26.43 1.2M
2021-02-16 26.17 26.71 26.05 26.29 1.7M
2021-02-12 26.15 26.50 26.06 26.34 2.0M
2021-02-11 26.29 26.35 25.90 26.09 0.9M
2021-02-10 26.46 26.47 25.92 26.09 1.1M
2021-02-09 26.58 26.63 26.14 26.28 0.8M
2021-02-08 26.54 26.64 26.38 26.41 1.8M
2021-02-05 25.71 26.13 25.63 25.95 1.0M
2021-02-04 25.33 25.50 25.02 25.46 1.1M
2021-02-03 25.97 26.09 25.79 25.92 1.2M
2021-02-02 26.57 26.58 25.39 25.52 2.3M
2021-02-01 28.87 29.06 27.15 27.84 7.4M
2021-01-29 26.32 26.49 25.78 25.97 1.8M
2021-01-28 25.49 26.07 24.81 25.69 4.5M
2021-01-27 24.29 24.55 23.86 24.36 1.2M
2021-01-26 24.59 24.76 24.49 24.60 0.3M
2021-01-25 24.78 24.84 24.32 24.49 0.8M
2021-01-22 24.45 24.72 24.32 24.61 0.6M
2021-01-21 24.97 25.17 24.79 25.12 0.6M
2021-01-20 24.60 25.00 24.58 24.97 0.7M
2021-01-19 24.43 24.45 24.16 24.32 1.9M
2021-01-15 24.09 24.26 23.75 23.88 0.8M
2021-01-14 24.54 25.02 24.54 24.67 0.9M
2021-01-13 24.52 24.68 24.32 24.39 0.5M
2021-01-12 24.48 24.77 24.31 24.69 0.6M
2021-01-11 23.85 24.43 23.83 24.13 1.0M
2021-01-08 25.72 25.73 23.65 24.44 3.0M
2021-01-07 26.23 26.37 26.05 26.26 0.8M
2021-01-06 26.35 26.41 25.69 26.35 1.8M
2021-01-05 26.47 26.76 26.28 26.68 0.8M
2021-01-04 26.53 26.62 25.87 26.37 1.2M