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
2022-12-30 22.88 23.00 22.60 22.98 0.4M
2022-12-29 23.03 23.10 22.92 22.95 0.5M
2022-12-28 22.91 22.93 22.54 22.57 0.9M
2022-12-27 22.90 23.33 22.89 23.08 0.9M
2022-12-23 22.74 22.91 22.65 22.81 0.2M
2022-12-22 22.61 22.74 22.46 22.62 0.4M
2022-12-21 23.04 23.24 22.98 23.03 0.5M
2022-12-20 22.93 23.30 22.83 23.23 1.4M
2022-12-19 22.29 22.31 21.94 22.06 1.2M
2022-12-16 22.08 22.33 22.06 22.29 0.8M
2022-12-15 22.39 22.50 22.08 22.19 0.6M
2022-12-14 22.90 23.09 22.46 22.96 0.7M
2022-12-13 23.06 23.17 22.65 22.79 0.6M
2022-12-12 22.53 22.56 22.20 22.40 0.4M
2022-12-09 22.39 22.75 22.20 22.51 0.5M
2022-12-08 22.25 22.30 22.07 22.15 0.3M
2022-12-07 21.56 21.92 21.56 21.84 0.5M
2022-12-06 21.53 21.65 21.16 21.32 0.6M
2022-12-05 21.85 21.87 21.29 21.32 0.6M
2022-12-02 21.62 22.33 21.58 22.23 0.8M
2022-12-01 21.53 21.89 21.49 21.89 0.7M
2022-11-30 21.00 21.32 20.68 21.31 0.7M
2022-11-29 20.35 20.61 20.35 20.40 0.4M
2022-11-28 20.52 20.55 20.06 20.10 1.1M
2022-11-25 20.44 20.60 20.43 20.57 0.2M
2022-11-23 20.39 20.74 20.36 20.69 0.4M
2022-11-22 20.28 20.37 20.09 20.26 0.6M
2022-11-21 20.05 20.09 19.86 20.04 0.2M
2022-11-18 20.14 20.30 20.03 20.07 0.3M
2022-11-17 20.09 20.16 19.96 20.14 0.3M
2022-11-16 20.81 20.84 20.56 20.61 0.3M
2022-11-15 20.97 20.99 20.56 20.75 1.0M
2022-11-14 20.81 21.22 20.81 21.10 0.4M
2022-11-11 20.64 20.82 20.53 20.82 0.4M
2022-11-10 20.83 20.94 20.63 20.82 0.7M
2022-11-09 20.52 20.76 20.18 20.20 0.6M
2022-11-08 20.08 20.78 20.05 20.53 1.5M
2022-11-07 20.06 20.19 19.96 19.96 0.4M
2022-11-04 19.56 20.09 19.48 20.08 1.8M
2022-11-03 18.21 18.78 18.21 18.71 0.5M
2022-11-02 19.05 19.29 18.51 18.52 1.3M
2022-11-01 19.13 19.16 18.74 18.86 0.8M
2022-10-31 18.21 18.48 18.18 18.41 0.3M
2022-10-28 18.49 18.62 18.26 18.51 0.4M
2022-10-27 18.83 18.89 18.68 18.78 1.1M
2022-10-26 18.69 18.90 18.69 18.77 0.4M
2022-10-25 18.49 18.67 18.48 18.62 0.4M
2022-10-24 18.44 18.54 18.27 18.46 0.4M
2022-10-21 17.96 18.55 17.88 18.54 0.7M
2022-10-20 17.80 18.26 17.79 17.89 0.4M
2022-10-19 17.73 17.81 17.66 17.75 0.4M
2022-10-18 18.11 18.16 17.83 17.98 0.3M
2022-10-17 18.10 18.20 17.86 17.87 0.3M
2022-10-14 17.93 17.94 17.39 17.56 1.1M
2022-10-13 17.89 18.27 17.78 18.15 1.8M
2022-10-12 18.31 18.44 18.13 18.36 0.5M
2022-10-11 18.68 18.86 18.33 18.44 0.7M
2022-10-10 19.00 19.03 18.77 18.87 0.5M
2022-10-07 19.61 19.69 19.22 19.30 0.5M
2022-10-06 19.69 19.88 19.57 19.86 0.3M
2022-10-05 19.50 19.93 19.17 19.81 1.2M
2022-10-04 20.12 20.41 20.04 20.18 1.1M
2022-10-03 19.26 19.91 19.22 19.91 1.4M
2022-09-30 18.16 18.54 18.16 18.27 0.6M
2022-09-29 18.03 18.13 17.78 18.12 0.8M
2022-09-28 17.73 18.25 17.72 18.18 1.3M
2022-09-27 17.91 18.03 17.62 17.63 0.5M
2022-09-26 18.12 18.29 17.63 17.66 0.6M
2022-09-23 18.41 18.41 18.05 18.13 0.6M
2022-09-22 18.91 18.97 18.69 18.88 0.3M
2022-09-21 18.82 19.16 18.58 18.86 0.9M
2022-09-20 18.44 18.54 18.33 18.50 0.2M
2022-09-19 18.50 18.77 18.47 18.75 0.4M
2022-09-16 18.31 18.86 18.20 18.77 0.6M
2022-09-15 18.65 18.82 18.38 18.41 0.3M
2022-09-14 18.85 18.93 18.70 18.79 0.2M
2022-09-13 18.82 18.98 18.59 18.62 0.4M
2022-09-12 18.96 19.23 18.77 18.98 0.7M
2022-09-09 17.85 18.14 17.85 18.06 0.3M
2022-09-08 17.80 17.86 17.61 17.79 0.3M
2022-09-07 17.38 17.76 17.34 17.76 0.3M
2022-09-06 17.56 17.58 17.25 17.25 0.4M
2022-09-02 17.34 17.59 17.20 17.29 0.4M
2022-09-01 17.11 17.18 16.89 17.09 0.5M
2022-08-31 17.42 17.53 17.29 17.30 0.6M
2022-08-30 17.98 17.98 17.65 17.71 0.5M
2022-08-29 18.00 18.18 17.97 18.05 0.4M
2022-08-26 18.58 18.68 18.11 18.12 0.6M
2022-08-25 18.47 18.53 18.38 18.49 0.2M
2022-08-24 18.26 18.49 18.23 18.39 0.4M
2022-08-23 18.16 18.53 18.16 18.38 0.3M
2022-08-22 18.21 18.35 18.07 18.26 0.4M
2022-08-19 18.53 18.54 18.30 18.31 0.2M
2022-08-18 19.08 19.13 18.74 18.80 0.4M
2022-08-17 19.14 19.21 18.94 19.05 0.4M
2022-08-16 19.30 19.44 19.29 19.36 0.2M
2022-08-15 19.48 19.60 19.36 19.50 0.2M
2022-08-12 19.64 20.03 19.62 20.02 0.3M
2022-08-11 19.71 19.79 19.47 19.50 0.2M
2022-08-10 19.83 20.04 19.74 19.78 0.3M
2022-08-09 19.83 19.88 19.64 19.75 0.3M
2022-08-08 19.57 19.94 19.55 19.84 0.3M
2022-08-05 18.91 19.23 18.89 19.12 0.5M
2022-08-04 19.26 19.49 19.20 19.43 0.5M
2022-08-03 19.25 19.34 19.09 19.31 0.3M
2022-08-02 19.54 19.63 19.19 19.20 0.4M
2022-08-01 19.52 19.66 19.46 19.57 1.3M
2022-07-29 19.22 19.53 19.13 19.49 0.5M
2022-07-28 18.95 19.23 18.84 19.21 0.5M
2022-07-27 17.92 18.40 17.75 18.35 0.5M
2022-07-26 17.90 18.01 17.86 17.90 0.3M
2022-07-25 17.80 17.80 17.62 17.73 0.4M
2022-07-22 18.03 18.22 17.81 17.87 0.5M
2022-07-21 17.83 18.15 17.80 18.15 1.0M
2022-07-20 18.33 18.37 17.92 17.95 0.4M
2022-07-19 18.03 18.14 18.01 18.04 0.2M
2022-07-18 18.20 18.29 17.93 17.96 0.5M
2022-07-15 17.88 17.99 17.72 17.93 0.4M
2022-07-14 17.64 17.79 17.46 17.71 0.7M
2022-07-13 18.25 18.67 18.18 18.43 0.4M
2022-07-12 18.26 18.40 18.16 18.20 0.6M
2022-07-11 18.48 18.58 18.34 18.36 0.5M
2022-07-08 18.57 18.70 18.40 18.58 0.4M
2022-07-07 18.58 18.75 18.46 18.52 0.4M
2022-07-06 18.58 18.62 18.24 18.50 0.9M
2022-07-05 18.82 18.86 18.36 18.49 1.4M
2022-07-01 18.87 19.17 18.78 19.11 0.8M
2022-06-30 19.79 19.88 19.45 19.47 0.7M
2022-06-29 20.08 20.12 19.85 19.97 0.6M
2022-06-28 20.36 20.37 20.01 20.02 0.5M
2022-06-27 20.55 20.55 20.32 20.34 0.6M
2022-06-24 20.10 20.42 19.98 20.34 0.5M
2022-06-23 20.61 20.69 20.13 20.22 0.8M
2022-06-22 20.69 20.77 20.55 20.61 0.4M
2022-06-21 20.94 21.11 20.82 20.82 0.3M
2022-06-17 20.97 21.00 20.76 20.85 0.5M
2022-06-16 20.78 21.13 20.68 21.11 0.7M
2022-06-15 20.72 21.02 20.52 20.83 1.4M
2022-06-14 20.40 20.43 20.10 20.20 0.4M
2022-06-13 20.53 20.55 20.17 20.35 1.0M
2022-06-10 20.65 21.16 20.50 21.06 0.5M
2022-06-09 21.16 21.16 20.74 20.84 0.4M
2022-06-08 21.25 21.37 21.16 21.21 0.3M
2022-06-07 21.15 21.44 21.10 21.41 0.2M
2022-06-06 21.49 21.52 21.18 21.25 0.4M
2022-06-03 21.41 21.46 21.02 21.11 0.3M
2022-06-02 21.21 21.48 21.21 21.46 0.5M
2022-06-01 21.07 21.15 20.85 21.00 0.4M
2022-05-31 21.04 21.14 20.68 20.70 5.8M
2022-05-27 21.50 21.52 21.20 21.25 0.3M
2022-05-26 21.02 21.24 21.00 21.17 0.3M
2022-05-25 21.07 21.23 20.99 21.20 0.5M
2022-05-24 21.14 21.36 21.10 21.28 0.4M
2022-05-23 21.08 21.10 20.87 20.95 0.6M
2022-05-20 21.03 21.07 20.80 20.95 0.6M
2022-05-19 20.98 21.15 20.95 21.15 0.8M
2022-05-18 20.78 20.81 20.56 20.58 0.5M
2022-05-17 20.88 20.95 20.70 20.78 0.4M
2022-05-16 20.47 20.86 20.47 20.80 0.6M
2022-05-13 19.89 20.29 19.82 20.26 1.0M
2022-05-12 20.35 20.36 19.84 19.94 1.4M
2022-05-11 20.93 21.14 20.69 20.74 1.8M
2022-05-10 21.15 21.19 20.39 20.40 2.6M
2022-05-09 21.27 21.27 20.87 20.91 1.4M
2022-05-06 21.61 21.73 21.44 21.54 0.9M
2022-05-05 22.22 22.23 21.49 21.69 1.5M
2022-05-04 21.60 22.20 21.38 22.18 3.1M
2022-05-03 21.76 21.99 21.66 21.72 1.1M
2022-05-02 21.51 21.91 21.29 21.79 2.0M
2022-04-29 22.22 22.35 21.89 21.93 1.1M
2022-04-28 22.15 22.36 22.09 22.35 0.8M
2022-04-27 22.69 22.74 22.37 22.41 1.0M
2022-04-26 22.77 22.86 22.52 22.59 0.7M
2022-04-25 22.73 22.85 22.58 22.77 1.8M
2022-04-22 23.30 23.48 23.22 23.25 1.6M
2022-04-21 23.91 23.91 23.51 23.77 1.1M
2022-04-20 24.10 24.29 24.07 24.29 0.5M
2022-04-19 24.58 24.62 24.12 24.23 1.2M
2022-04-18 25.06 25.17 24.84 24.88 1.4M
2022-04-14 24.59 24.67 24.36 24.66 2.2M
2022-04-13 24.67 24.86 24.60 24.77 0.9M
2022-04-12 24.39 24.65 24.23 24.47 1.2M
2022-04-11 24.38 24.40 23.88 24.13 1.8M
2022-04-08 23.53 23.89 23.53 23.80 0.7M
2022-04-07 23.37 23.74 23.34 23.69 1.2M
2022-04-06 23.48 23.65 23.34 23.55 0.8M
2022-04-05 23.87 24.01 23.32 23.34 1.2M
2022-04-04 23.63 23.77 23.38 23.61 0.8M
2022-04-01 23.55 23.88 23.55 23.69 0.7M
2022-03-31 24.08 24.16 23.83 23.85 0.5M
2022-03-30 23.95 24.13 23.87 23.90 0.6M
2022-03-29 23.30 23.90 23.16 23.87 1.4M
2022-03-28 24.10 24.20 23.87 23.92 1.0M
2022-03-25 24.45 24.56 24.32 24.47 0.7M
2022-03-24 24.55 24.89 24.55 24.61 1.8M
2022-03-23 24.07 24.27 23.92 24.23 0.8M
2022-03-22 23.92 23.94 23.66 23.87 0.9M
2022-03-21 24.05 24.37 24.05 24.27 1.4M
2022-03-18 24.07 24.23 23.91 23.99 1.4M
2022-03-17 24.33 24.60 24.31 24.31 1.7M
2022-03-16 23.94 24.11 23.56 24.10 4.4M
2022-03-15 23.85 24.11 23.72 23.97 1.0M
2022-03-14 24.35 24.35 24.02 24.14 1.6M
2022-03-11 24.73 25.04 24.68 24.89 1.0M
2022-03-10 25.05 25.10 24.72 25.00 1.0M
2022-03-09 24.93 25.19 24.47 24.81 2.5M
2022-03-08 25.29 25.95 25.02 25.48 4.1M
2022-03-07 24.53 24.76 24.43 24.70 1.2M
2022-03-04 24.36 24.79 24.35 24.66 1.2M
2022-03-03 24.27 24.32 24.04 24.25 0.9M
2022-03-02 24.19 24.45 24.01 24.35 1.1M
2022-03-01 23.80 24.59 23.80 24.55 1.1M
2022-02-28 23.66 23.68 23.31 23.58 0.8M
2022-02-25 23.13 23.36 22.99 23.36 0.7M
2022-02-24 24.37 24.38 22.96 23.27 3.0M
2022-02-23 23.37 23.68 23.34 23.68 0.8M
2022-02-22 23.34 23.46 23.24 23.26 0.8M
2022-02-18 23.08 23.17 23.00 23.04 0.5M
2022-02-17 22.81 23.04 22.77 22.96 0.8M
2022-02-16 22.53 22.79 22.53 22.79 0.6M
2022-02-15 22.33 22.56 22.23 22.54 0.5M
2022-02-14 22.97 23.05 22.86 22.99 0.6M
2022-02-11 22.20 22.81 22.18 22.74 1.0M
2022-02-10 22.44 22.84 22.32 22.34 0.7M
2022-02-09 22.36 22.49 22.26 22.44 0.4M
2022-02-08 22.18 22.40 22.12 22.36 0.4M
2022-02-07 22.04 22.25 21.98 22.18 0.4M
2022-02-04 21.55 21.84 21.53 21.68 0.6M
2022-02-03 21.59 21.69 21.20 21.57 0.6M
2022-02-02 21.84 21.97 21.64 21.84 0.4M
2022-02-01 22.08 22.14 21.69 21.81 0.8M
2022-01-31 21.63 21.72 21.53 21.68 0.6M
2022-01-28 21.65 21.77 21.34 21.58 0.8M
2022-01-27 21.95 22.18 21.75 21.89 1.0M
2022-01-26 22.82 23.04 22.59 22.63 1.2M
2022-01-25 22.77 23.09 22.73 22.96 1.1M
2022-01-24 22.95 23.08 22.69 23.06 0.8M
2022-01-21 23.66 23.66 23.28 23.33 0.6M
2022-01-20 23.61 23.80 23.51 23.54 0.7M
2022-01-19 22.93 23.32 22.88 23.31 0.8M
2022-01-18 22.53 22.76 22.43 22.62 0.6M
2022-01-14 22.14 22.22 21.99 22.10 0.4M
2022-01-13 22.35 22.37 22.16 22.23 0.5M
2022-01-12 22.09 22.37 22.07 22.35 0.6M
2022-01-11 21.71 21.97 21.64 21.93 0.4M
2022-01-10 21.46 21.69 21.43 21.63 0.6M
2022-01-07 21.39 21.61 21.23 21.50 0.7M
2022-01-06 21.24 21.48 21.21 21.38 0.8M
2022-01-05 22.30 22.41 21.89 21.89 0.7M
2022-01-04 22.13 22.25 22.08 22.22 0.5M
2022-01-03 21.93 22.14 21.85 22.05 0.7M