abrdn Physical Silver Shares ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	94.400	94.400	93.330	93.510	93.510	11
2026-07-23	92.600	93.300	92.600	93.100	93.100	130
2026-07-22	96.000	96.840	96.000	96.120	96.120	889
2026-07-21	91.260	95.120	91.260	94.590	94.590	953
2026-07-20	91.400	91.800	91.260	91.260	91.260	738
2026-07-17	89.470	91.130	89.470	90.720	90.720	1,641
2026-07-16	90.000	90.900	89.910	89.910	89.910	258
2026-07-15	93.660	93.660	92.500	92.500	92.500	231
2026-07-14	92.000	95.450	92.000	94.770	94.770	198
2026-07-13	96.100	96.100	93.730	93.730	93.730	2,217
2026-07-10	96.140	96.500	96.100	96.100	96.100	323
2026-07-09	97.790	98.100	97.300	97.510	97.510	198
2026-07-08	97.000	97.000	93.700	94.850	94.850	3,639
2026-07-07	101.20	101.20	98.910	98.910	98.910	51
2026-07-06	100.89	101.20	100.70	101.20	101.20	146
2026-07-03	100.11	100.12	100.11	100.11	100.11	21
2026-07-02	100.48	101.70	100.11	100.11	100.11	143
2026-07-01	97.700	99.770	96.400	99.380	99.380	4,251
2026-06-30	96.980	98.410	96.700	97.700	97.700	584
2026-06-29	96.100	96.100	94.980	95.700	95.700	1,891
2026-06-26	96.000	97.300	95.200	96.800	96.800	311
2026-06-25	94.930	95.130	93.690	95.130	95.130	1,007
2026-06-24	99.480	99.480	93.130	93.600	93.600	6,468
2026-06-23	102.06	102.52	101.00	102.00	102.00	419
2026-06-22	108.15	108.24	105.93	105.93	105.93	521
2026-06-19	106.23	107.36	104.75	104.75	104.75	635
2026-06-18	109.80	109.80	107.91	107.91	107.91	225
2026-06-17	112.42	113.74	108.90	108.90	108.90	183
2026-06-16	112.31	113.96	112.31	112.31	112.31	332
2026-06-15	111.99	113.85	111.99	112.31	112.31	554
2026-06-12	107.91	109.56	107.67	108.90	108.90	843
2026-06-11	104.00	109.00	104.00	109.00	109.00	166
2026-06-10	106.01	106.59	104.90	104.90	104.90	4,850
2026-06-09	111.80	111.80	106.81	107.36	107.36	751
2026-06-08	112.20	112.20	111.80	111.80	111.80	109
2026-06-05	115.01	115.09	111.13	111.36	111.36	2,733
2026-06-03	117.96	118.44	116.88	118.20	118.20	1,534
2026-06-02	119.76	120.48	119.41	119.64	119.64	74
2026-06-01	120.36	120.36	118.32	119.76	119.76	110
2026-05-29	121.44	121.97	120.36	120.36	120.36	243
2026-05-28	118.50	121.32	117.96	120.36	120.36	273
2026-05-27	120.00	120.36	119.00	120.12	120.12	1,123
2026-05-26	122.08	122.28	121.04	122.28	122.28	247
2026-05-25	122.25	122.28	121.21	122.22	122.22	125
2026-05-22	120.88	121.68	120.16	121.20	121.20	694
2026-05-21	120.44	121.84	119.03	121.67	121.67	580
2026-05-20	119.52	121.43	119.52	120.48	120.48	213
2026-05-19	120.65	120.65	117.13	118.50	118.50	1,096
2026-05-18	122.88	123.60	121.68	123.00	123.00	478
2026-05-15	124.16	124.16	121.68	122.80	122.80	26,264
2026-05-14	134.80	134.80	133.14	133.14	133.14	10,298
2026-05-13	136.22	139.15	136.22	139.15	139.15	1,833
2026-05-12	130.65	134.16	130.65	134.16	134.16	5,683
2026-05-11	132.15	133.77	131.04	133.36	133.36	633
2026-05-08	127.00	127.00	124.80	124.80	124.80	1,236
2026-05-07	125.25	127.10	123.40	123.96	123.96	5,329
2026-05-06	119.49	120.87	119.49	120.67	120.67	1,881
2026-05-05	114.72	115.57	113.64	113.64	113.64	130
2026-05-04	116.05	117.00	114.72	114.72	114.72	25,377
2026-04-30	115.87	116.50	115.87	116.05	116.05	423

← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.