abrdn Physical Silver Shares ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 195.00 | 199.69 | 180.00 | 191.00 | 191.00 | 15,561 |
| 2026-01-28 | 188.00 | 195.00 | 184.44 | 195.00 | 195.00 | 8,578 |
| 2026-01-27 | 184.51 | 189.54 | 175.05 | 184.68 | 184.68 | 14,973 |
| 2026-01-26 | 183.40 | 197.71 | 179.74 | 182.75 | 182.75 | 8,903 |
| 2026-01-23 | 164.71 | 172.16 | 164.71 | 172.00 | 172.00 | 4,155 |
| 2026-01-22 | 159.04 | 162.20 | 157.91 | 161.60 | 161.60 | 4,837 |
| 2026-01-21 | 161.00 | 162.24 | 152.90 | 153.28 | 153.28 | 14,220 |
| 2026-01-20 | 166.40 | 166.40 | 159.20 | 160.95 | 160.95 | 8,372 |
| 2026-01-19 | 154.00 | 168.98 | 154.00 | 164.00 | 164.00 | 2,351 |
| 2026-01-16 | 154.40 | 154.40 | 149.03 | 152.20 | 152.20 | 4,274 |
| 2026-01-15 | 155.00 | 158.24 | 150.91 | 156.80 | 156.80 | 13,799 |
| 2026-01-14 | 156.30 | 160.20 | 154.00 | 160.10 | 160.10 | 11,430 |
| 2026-01-13 | 147.75 | 152.82 | 147.12 | 148.65 | 148.65 | 6,843 |
| 2026-01-12 | 141.02 | 147.28 | 141.02 | 144.99 | 144.99 | 7,461 |
| 2026-01-09 | 132.86 | 137.15 | 132.86 | 135.80 | 135.80 | 3,151 |
| 2026-01-08 | 134.46 | 134.46 | 126.50 | 129.70 | 129.70 | 5,427 |
| 2026-01-07 | 136.80 | 138.00 | 131.50 | 133.83 | 133.83 | 11,219 |
| 2026-01-06 | 137.97 | 139.10 | 134.80 | 136.80 | 136.80 | 4,031 |
| 2026-01-05 | 130.68 | 132.84 | 130.00 | 131.40 | 131.40 | 2,562 |
| 2026-01-02 | 127.85 | 127.91 | 123.12 | 125.00 | 125.00 | 7,992 |
| 2025-12-30 | 140.00 | 140.00 | 132.00 | 133.12 | 133.12 | 2,955 |
| 2025-12-29 | 138.29 | 138.29 | 125.79 | 128.90 | 128.90 | 3,201 |
| 2025-12-26 | 131.95 | 138.32 | 129.74 | 138.32 | 138.32 | 3,714 |
| 2025-12-23 | 124.92 | 126.48 | 121.80 | 125.40 | 125.40 | 1,049 |
| 2025-12-22 | 121.68 | 122.04 | 120.96 | 121.56 | 121.56 | 2,942 |
| 2025-12-19 | 116.22 | 118.58 | 116.22 | 117.88 | 117.88 | 1,519 |
| 2025-12-18 | 116.49 | 116.49 | 113.52 | 114.96 | 114.96 | 899 |
| 2025-12-17 | 115.50 | 116.85 | 115.39 | 116.49 | 116.49 | 245 |
| 2025-12-16 | 110.65 | 111.00 | 109.67 | 111.00 | 111.00 | 71 |
| 2025-12-15 | 111.34 | 111.34 | 108.68 | 110.55 | 110.55 | 255 |
| 2025-12-12 | 110.66 | 110.66 | 105.27 | 106.04 | 106.04 | 947 |
| 2025-12-11 | 109.23 | 109.89 | 109.23 | 109.23 | 109.23 | 140 |
| 2025-12-10 | 105.60 | 105.80 | 105.60 | 105.80 | 105.80 | 498 |
| 2025-12-09 | 102.00 | 104.70 | 102.00 | 104.70 | 104.70 | 37 |
| 2025-12-08 | 100.10 | 100.40 | 99.400 | 100.00 | 100.00 | 584 |
| 2025-12-05 | 99.800 | 100.60 | 99.800 | 100.60 | 100.60 | 181 |
| 2025-12-04 | 96.600 | 96.600 | 96.600 | 96.600 | 96.600 | 50 |
| 2025-12-03 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 20 |
| 2025-12-02 | 97.400 | 98.200 | 97.400 | 98.200 | 98.200 | 98 |
| 2025-12-01 | 97.400 | 99.500 | 96.850 | 99.300 | 99.300 | 328 |
| 2025-11-28 | 91.800 | 93.500 | 91.800 | 93.500 | 93.500 | 13 |
| 2025-11-27 | 90.790 | 90.790 | 90.790 | 90.790 | 90.790 | 5 |
| 2025-11-26 | 90.270 | 90.810 | 90.270 | 90.800 | 90.800 | 201 |
| 2025-11-25 | 87.750 | 87.750 | 87.750 | 87.750 | 87.750 | 263 |
| 2025-11-24 | 86.020 | 87.120 | 86.020 | 87.120 | 87.120 | 632 |
| 2025-11-21 | 86.310 | 86.310 | 86.310 | 86.310 | 86.310 | 156 |
| 2025-11-19 | 88.380 | 88.380 | 86.400 | 86.400 | 86.400 | 1,136 |
| 2025-11-18 | 90.000 | 90.000 | 85.000 | 86.000 | 86.000 | 2,330 |
| 2025-11-14 | 83.700 | 85.680 | 83.700 | 85.680 | 85.680 | 1,368 |
| 2025-11-12 | 90.090 | 90.090 | 89.700 | 89.820 | 89.820 | 338 |
| 2025-11-11 | 86.080 | 86.080 | 84.800 | 84.800 | 84.800 | 394 |
| 2025-11-10 | 82.560 | 82.560 | 82.560 | 82.560 | 82.560 | 135 |
| 2025-11-07 | 81.680 | 81.700 | 81.280 | 81.700 | 81.700 | 25 |
| 2025-11-06 | 81.920 | 81.920 | 81.680 | 81.680 | 81.680 | 941 |
| 2025-11-04 | 81.920 | 81.920 | 81.920 | 81.920 | 81.920 | 80 |
| 2025-11-03 | 83.120 | 83.120 | 81.920 | 81.920 | 81.920 | 24 |
| 2025-10-31 | 83.500 | 83.600 | 83.500 | 83.600 | 83.600 | 535 |
| 2025-10-30 | 83.680 | 83.680 | 83.680 | 83.680 | 83.680 | 40 |
| 2025-10-29 | 82.150 | 82.150 | 81.440 | 81.440 | 81.440 | 21 |
| 2025-10-28 | 80.240 | 80.240 | 80.240 | 80.240 | 80.240 | 4 |
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.