abrdn Physical Silver Shares ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-14	68.040	68.040	68.040	68.040	68.040	2
2025-07-10	65.000	65.000	65.000	65.000	65.000	10
2025-07-08	63.720	63.720	63.720	63.720	63.720	1
2025-07-04	63.930	63.930	63.930	63.930	63.930	9
2025-07-03	63.370	63.370	63.370	63.370	63.370	1
2025-07-02	63.420	63.420	63.420	63.420	63.420	2
2025-07-01	63.120	63.120	63.120	63.120	63.120	34
2025-06-27	63.680	63.680	62.610	63.000	63.000	209
2025-06-25	62.040	63.680	62.040	63.680	63.680	60
2025-06-24	62.280	62.280	62.040	62.040	62.040	11
2025-06-20	63.480	63.480	63.480	63.480	63.480	11
2025-06-17	65.040	65.080	65.040	65.080	65.080	70
2025-06-16	64.020	64.020	63.540	63.540	63.540	1,617
2025-06-12	64.200	64.200	64.200	64.200	64.200	150
2025-06-09	64.800	64.800	64.800	64.800	64.800	1
2025-06-06	64.440	64.440	63.900	63.900	63.900	178
2025-06-05	63.600	63.600	63.480	63.480	63.480	53
2025-05-30	60.120	60.120	60.120	60.120	60.120	14
2025-05-22	59.100	59.100	59.100	59.100	59.100	17
2025-05-21	60.000	60.000	59.940	59.940	59.940	44
2025-05-20	59.400	59.400	59.400	59.400	59.400	20
2025-05-19	58.980	58.980	58.260	58.260	58.260	8
2025-05-15	57.840	58.980	57.840	58.980	58.980	27
2025-05-14	57.840	57.840	57.840	57.840	57.840	2
2025-05-13	58.200	58.200	58.200	58.200	58.200	15
2025-05-12	59.640	59.640	58.980	58.980	58.980	12
2025-05-09	58.980	58.980	58.980	58.980	58.980	32
2025-05-08	59.080	59.080	58.560	58.560	58.560	13
2025-05-06	60.230	60.230	60.230	60.230	60.230	100
2025-05-05	58.260	58.560	58.260	58.560	58.560	49
2025-05-02	59.400	59.400	57.420	57.420	57.420	85
2025-04-30	58.990	59.040	58.990	59.040	59.040	23
2025-04-29	58.990	58.990	58.990	58.990	58.990	100
2025-04-28	59.880	59.880	59.880	59.880	59.880	34
2025-04-25	59.220	59.700	59.220	59.520	59.520	308
2025-04-24	60.000	60.000	60.000	60.000	60.000	20
2025-04-23	60.800	61.260	60.800	61.260	61.260	243
2025-04-22	60.180	60.290	60.180	60.290	60.290	140
2025-04-15	60.420	60.420	60.300	60.300	60.300	40
2025-04-14	59.760	60.180	59.760	60.180	60.180	17
2025-04-11	59.700	60.240	59.460	60.000	60.000	132
2025-04-04	55.560	55.560	54.420	54.420	54.420	98
2025-04-03	59.230	59.230	59.230	59.230	59.230	20
2025-04-02	61.380	61.380	61.320	61.320	61.320	70
2025-03-28	63.300	63.300	63.300	63.300	63.300	15
2025-03-27	62.500	62.500	62.500	62.500	62.500	50
2025-03-25	61.500	61.500	61.500	61.500	61.500	90
2025-03-18	62.100	62.100	61.740	61.740	61.740	10
2025-03-14	62.520	62.520	61.440	61.440	61.440	17
2025-03-13	61.740	62.760	61.740	62.760	62.760	17
2025-03-11	60.890	60.890	60.420	60.420	60.420	183
2025-03-10	59.920	59.920	59.920	59.920	59.920	8
2025-02-26	58.440	58.440	58.440	58.440	58.440	250
2025-02-25	58.290	58.290	58.010	58.010	58.010	17
2025-02-24	59.460	59.460	59.160	59.160	59.160	337
2025-02-21	60.060	60.060	60.060	60.060	60.060	10
2025-02-20	60.060	60.060	60.060	60.060	60.060	9
2025-02-17	57.920	57.920	57.920	57.920	57.920	20
2025-02-14	61.380	61.380	59.220	59.670	59.670	502
2025-02-13	59.040	59.040	59.040	59.040	59.040	49

← NewerPage 6 of 11 · 637 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.