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
2025-09-26 43.27 44.42 43.14 43.94 1.7M
2025-09-25 42.45 43.09 42.11 43.05 1.3M
2025-09-24 42.12 42.15 41.61 41.80 0.8M
2025-09-23 42.30 42.35 41.77 41.93 1.3M
2025-09-22 41.45 42.04 41.30 42.03 1.3M
2025-09-19 40.13 41.05 40.08 40.97 1.4M
2025-09-18 39.74 39.87 39.48 39.86 1.0M
2025-09-17 39.93 40.23 39.21 39.68 1.4M
2025-09-16 40.94 40.97 40.26 40.53 2.3M
2025-09-15 40.21 40.71 40.15 40.69 1.2M
2025-09-12 40.12 40.34 40.03 40.22 0.9M
2025-09-11 39.23 39.77 39.10 39.66 0.9M
2025-09-10 39.20 39.34 39.08 39.24 0.7M
2025-09-09 39.26 39.44 38.85 39.01 0.9M
2025-09-08 39.43 39.69 39.21 39.38 1.1M
2025-09-05 39.28 39.46 38.81 39.05 1.2M
2025-09-04 39.02 39.19 38.48 38.76 0.9M
2025-09-03 39.17 39.50 39.03 39.19 1.3M
2025-09-02 38.45 39.00 38.24 38.99 1.2M
2025-08-29 37.08 38.09 37.08 37.95 1.2M
2025-08-28 37.17 37.27 36.97 37.25 0.6M
2025-08-27 36.46 36.81 36.33 36.70 0.5M
2025-08-26 36.64 36.83 36.59 36.75 1.2M
2025-08-25 36.80 37.09 36.66 36.75 2.1M
2025-08-22 36.18 37.22 36.10 37.07 2.6M
2025-08-21 36.18 36.39 36.15 36.31 0.4M
2025-08-20 35.90 36.15 35.83 36.13 0.6M
2025-08-19 36.19 36.24 35.51 35.55 0.8M
2025-08-18 36.37 36.38 36.18 36.26 0.3M
2025-08-15 36.04 36.22 35.92 36.19 0.4M
2025-08-14 36.37 36.59 36.05 36.20 0.6M
2025-08-13 36.62 36.75 36.55 36.73 0.5M
2025-08-12 35.93 36.22 35.80 36.11 0.5M
2025-08-11 36.05 36.13 35.87 35.88 0.7M
2025-08-08 36.49 36.61 36.22 36.58 2.2M
2025-08-07 36.58 36.69 36.21 36.46 1.2M
2025-08-06 36.07 36.16 35.98 36.06 3.1M
2025-08-05 35.71 36.10 35.67 36.01 0.8M
2025-08-04 35.59 35.71 35.52 35.65 0.5M
2025-08-01 35.44 35.44 35.04 35.23 1.0M
2025-07-31 34.94 35.01 34.74 34.96 0.9M
2025-07-30 35.83 35.97 35.06 35.18 1.5M
2025-07-29 36.35 36.49 36.19 36.35 0.6M
2025-07-28 36.35 36.39 36.13 36.34 1.1M
2025-07-25 37.03 37.13 36.18 36.36 0.9M
2025-07-24 37.11 37.30 36.91 37.24 0.7M
2025-07-23 37.52 37.67 37.22 37.45 0.9M
2025-07-22 37.31 37.46 36.91 37.44 1.1M
2025-07-21 36.85 37.23 36.80 37.07 0.9M
2025-07-18 36.50 36.58 36.32 36.33 1.6M
2025-07-17 35.99 36.37 35.86 36.35 0.8M
2025-07-16 36.11 36.25 35.74 36.08 1.6M
2025-07-15 36.40 36.51 35.82 35.96 1.5M
2025-07-14 36.95 37.04 36.32 36.35 1.3M
2025-07-11 35.87 36.75 35.81 36.70 2.3M
2025-07-10 34.98 35.38 34.73 35.36 1.8M
2025-07-09 34.72 34.77 34.58 34.64 0.7M
2025-07-08 34.97 35.00 34.60 34.93 0.9M
2025-07-07 34.68 35.08 34.64 35.07 1.0M
2025-07-03 35.07 35.19 34.92 35.12 0.6M
2025-07-02 34.62 34.86 34.55 34.86 0.7M
2025-07-01 34.55 34.73 34.32 34.34 0.9M
2025-06-30 34.35 34.42 34.22 34.41 0.6M
2025-06-27 34.16 34.50 34.13 34.22 1.0M
2025-06-26 34.75 34.99 34.62 34.98 1.2M
2025-06-25 34.10 34.63 34.08 34.63 0.7M
2025-06-24 34.12 34.24 33.63 34.21 0.9M
2025-06-23 34.42 34.66 34.39 34.57 1.0M
2025-06-20 34.38 34.40 34.17 34.34 3.8M
2025-06-18 35.39 35.40 34.83 34.91 1.5M
2025-06-17 35.30 35.52 35.09 35.37 1.1M
2025-06-16 34.73 34.76 34.52 34.74 0.8M
2025-06-13 34.64 34.68 34.40 34.58 0.9M
2025-06-12 34.46 34.70 34.40 34.70 1.1M
2025-06-11 34.55 34.65 34.36 34.53 1.1M
2025-06-10 34.94 35.07 34.63 34.83 0.9M
2025-06-09 34.73 35.17 34.61 35.02 1.2M
2025-06-06 34.53 34.58 34.15 34.29 1.5M
2025-06-05 34.02 34.37 33.66 34.03 2.0M
2025-06-04 32.84 32.96 32.78 32.85 0.8M
2025-06-03 32.79 33.00 32.57 32.98 0.9M
2025-06-02 32.37 33.14 32.22 33.12 1.4M
2025-05-30 31.65 31.66 31.24 31.45 0.7M
2025-05-29 31.79 31.86 31.53 31.80 0.5M
2025-05-28 31.71 31.71 31.42 31.44 0.4M
2025-05-27 31.52 31.73 31.45 31.69 0.6M
2025-05-23 31.63 31.98 31.49 31.92 0.8M
2025-05-22 31.50 31.58 31.14 31.49 0.7M
2025-05-21 31.67 32.01 31.57 31.98 0.8M
2025-05-20 30.94 31.60 30.94 31.58 0.6M
2025-05-19 30.90 30.97 30.74 30.85 0.3M
2025-05-16 30.63 30.82 30.34 30.74 0.5M
2025-05-15 30.71 31.06 30.61 31.04 0.5M
2025-05-14 30.87 30.97 30.60 30.67 0.6M
2025-05-13 31.14 31.47 31.06 31.41 0.5M
2025-05-12 31.10 31.19 30.87 31.05 0.6M
2025-05-09 31.12 31.34 31.09 31.23 0.4M
2025-05-08 31.04 31.22 30.81 30.87 0.6M
2025-05-07 31.24 31.32 30.76 30.92 0.8M
2025-05-06 31.67 31.71 31.47 31.69 0.6M
2025-05-05 31.02 31.05 30.67 30.89 0.3M
2025-05-02 31.03 31.12 30.44 30.53 0.5M
2025-05-01 30.87 30.98 30.60 30.81 1.3M
2025-04-30 31.13 31.25 30.89 31.05 0.7M
2025-04-29 31.93 31.97 31.29 31.30 0.7M
2025-04-28 31.56 31.68 31.29 31.65 0.6M
2025-04-25 31.45 31.56 31.07 31.50 0.9M
2025-04-24 31.80 32.06 31.63 32.04 0.5M
2025-04-23 31.27 32.11 31.15 32.05 1.0M
2025-04-22 31.28 31.61 30.95 30.95 0.9M
2025-04-21 31.40 31.45 30.99 31.20 1.2M
2025-04-17 30.99 31.13 30.60 30.98 0.5M
2025-04-16 31.29 31.47 31.16 31.20 0.9M
2025-04-15 30.86 30.88 30.62 30.86 0.5M
2025-04-14 30.51 30.88 30.29 30.78 0.7M
2025-04-11 30.18 30.79 30.10 30.62 1.1M
2025-04-10 29.50 29.79 29.16 29.75 0.7M
2025-04-09 28.95 29.60 28.79 29.41 1.4M
2025-04-08 28.98 29.12 28.26 28.49 1.0M
2025-04-07 28.69 29.17 28.23 28.54 2.5M
2025-04-04 29.38 29.38 27.86 28.36 2.8M
2025-04-03 30.35 30.92 30.25 30.27 1.5M
2025-04-02 32.28 32.47 32.13 32.22 0.4M
2025-04-01 32.43 32.43 31.92 32.09 0.7M
2025-03-31 32.35 32.53 31.96 32.51 0.7M
2025-03-28 32.95 33.00 32.36 32.48 1.1M
2025-03-27 32.25 32.88 32.17 32.82 0.8M
2025-03-26 32.24 32.25 31.95 32.03 0.6M
2025-03-25 31.99 32.23 31.99 32.08 0.7M
2025-03-24 31.68 31.70 31.38 31.42 0.5M
2025-03-21 31.67 31.80 31.16 31.47 0.6M
2025-03-20 31.75 32.01 31.70 31.99 0.7M
2025-03-19 32.18 32.37 31.94 32.24 0.6M
2025-03-18 32.60 32.65 32.31 32.35 0.7M
2025-03-17 31.90 32.33 31.85 32.28 0.5M
2025-03-14 32.40 32.43 31.99 32.18 0.6M
2025-03-13 31.64 32.38 31.58 32.12 0.9M
2025-03-12 31.47 31.79 31.40 31.68 0.5M
2025-03-11 31.02 31.47 31.00 31.40 0.6M
2025-03-10 30.96 30.99 30.46 30.46 0.8M
2025-03-07 30.77 31.10 30.64 31.01 0.6M
2025-03-06 30.93 31.26 30.90 31.10 0.7M
2025-03-05 30.64 31.23 30.59 31.22 0.7M
2025-03-04 30.44 30.55 30.02 30.40 0.6M
2025-03-03 30.20 30.38 30.05 30.11 0.6M
2025-02-28 29.55 29.77 29.40 29.68 0.4M
2025-02-27 30.30 30.36 29.75 29.79 0.5M
2025-02-26 30.17 30.49 30.05 30.35 0.4M
2025-02-25 30.58 30.72 29.86 30.22 0.7M
2025-02-24 31.02 31.05 30.62 30.83 0.7M
2025-02-21 31.52 31.52 31.01 31.03 0.5M
2025-02-20 31.43 31.59 31.33 31.46 0.4M
2025-02-19 31.19 31.28 30.97 31.27 0.6M
2025-02-18 31.05 31.40 31.00 31.32 0.5M
2025-02-14 31.71 31.75 30.61 30.71 1.2M
2025-02-13 30.60 30.91 30.54 30.89 0.7M
2025-02-12 30.63 30.88 30.49 30.76 0.4M
2025-02-11 30.24 30.50 30.23 30.40 0.5M
2025-02-10 30.53 30.77 30.47 30.63 0.4M
2025-02-07 31.00 31.17 30.34 30.47 0.8M
2025-02-06 30.62 30.81 30.30 30.79 0.6M
2025-02-05 30.78 31.06 30.73 30.78 0.6M
2025-02-04 30.52 30.90 30.44 30.64 0.7M
2025-02-03 30.00 30.23 29.56 30.03 1.5M
2025-01-31 30.16 30.22 29.75 29.86 0.7M
2025-01-30 30.03 30.29 29.90 30.11 0.6M
2025-01-29 29.42 29.57 29.18 29.33 0.6M
2025-01-28 28.86 29.10 28.71 28.90 1.1M
2025-01-27 28.84 29.06 28.37 28.81 0.5M
2025-01-24 29.29 29.43 29.15 29.22 0.4M
2025-01-23 28.83 29.11 28.50 28.98 0.3M
2025-01-22 29.30 29.50 29.16 29.40 0.5M
2025-01-21 29.27 29.43 29.20 29.36 0.4M
2025-01-17 28.83 29.09 28.76 28.94 0.4M
2025-01-16 29.33 29.55 29.24 29.35 0.4M
2025-01-15 29.02 29.33 28.80 29.30 0.6M
2025-01-14 28.31 28.61 28.31 28.52 0.4M
2025-01-13 28.30 28.49 28.18 28.26 0.6M
2025-01-10 29.26 29.26 28.88 28.91 0.5M
2025-01-08 28.93 28.98 28.45 28.74 0.5M
2025-01-07 28.97 28.99 28.64 28.66 0.6M
2025-01-06 28.42 28.80 28.38 28.55 0.4M
2025-01-03 28.50 28.54 28.21 28.26 0.4M
2025-01-02 28.00 28.25 27.99 28.22 0.5M