abrdn Physical Silver Shares ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 58.800 | 58.800 | 58.200 | 58.200 | 58.200 | 310 |
| 2025-02-10 | 59.460 | 59.460 | 59.460 | 59.460 | 59.460 | 18 |
| 2025-02-03 | 58.260 | 58.260 | 58.260 | 58.260 | 58.260 | 4 |
| 2025-01-30 | 58.610 | 58.610 | 58.560 | 58.560 | 58.560 | 1,826 |
| 2025-01-29 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 4 |
| 2025-01-27 | 57.140 | 57.140 | 57.140 | 57.140 | 57.140 | 11 |
| 2025-01-24 | 57.190 | 57.190 | 57.190 | 57.190 | 57.190 | 250 |
| 2025-01-22 | 58.380 | 58.380 | 58.380 | 58.380 | 58.380 | 39 |
| 2025-01-21 | 60.060 | 60.060 | 59.220 | 59.220 | 59.220 | 267 |
| 2025-01-20 | 59.150 | 59.150 | 58.770 | 58.770 | 58.770 | 11 |
| 2025-01-17 | 59.300 | 59.300 | 58.620 | 58.620 | 58.620 | 185 |
| 2025-01-13 | 57.360 | 57.360 | 57.360 | 57.360 | 57.360 | 32 |
| 2025-01-10 | 58.810 | 58.810 | 58.810 | 58.810 | 58.810 | 2 |
| 2025-01-09 | 59.090 | 59.090 | 59.090 | 59.090 | 59.090 | 25 |
| 2025-01-08 | 58.390 | 58.390 | 58.390 | 58.390 | 58.390 | 1 |
| 2025-01-06 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 9 |
| 2024-12-23 | 57.720 | 57.720 | 57.720 | 57.720 | 57.720 | 1 |
| 2024-12-18 | 59.100 | 59.580 | 58.920 | 58.920 | 58.920 | 51 |
| 2024-12-17 | 58.980 | 58.980 | 58.980 | 58.980 | 58.980 | 63 |
| 2024-12-13 | 58.140 | 58.140 | 58.140 | 58.140 | 58.140 | 1 |
| 2024-12-12 | 60.600 | 60.600 | 60.600 | 60.600 | 60.600 | 10 |
| 2024-12-11 | 61.560 | 61.560 | 61.560 | 61.560 | 61.560 | 4 |
| 2024-12-10 | 61.140 | 61.500 | 61.140 | 61.500 | 61.500 | 214 |
| 2024-12-06 | 59.760 | 59.760 | 59.760 | 59.760 | 59.760 | 1 |
| 2024-12-05 | 59.220 | 59.220 | 59.220 | 59.220 | 59.220 | 1 |
| 2024-12-04 | 60.360 | 60.360 | 58.860 | 58.860 | 58.860 | 13 |
| 2024-12-03 | 59.760 | 59.760 | 59.760 | 59.760 | 59.760 | 100 |
| 2024-12-02 | 59.460 | 59.460 | 59.460 | 59.460 | 59.460 | 100 |
| 2024-11-29 | 58.400 | 58.400 | 58.400 | 58.400 | 58.400 | 12 |
| 2024-11-28 | 53.750 | 56.770 | 53.750 | 56.630 | 56.630 | 309 |
| 2024-11-27 | 56.020 | 56.460 | 56.020 | 56.220 | 56.220 | 244 |
| 2024-11-26 | 56.460 | 56.460 | 56.160 | 56.300 | 56.300 | 1,018 |
| 2024-11-25 | 56.280 | 56.340 | 56.280 | 56.340 | 56.340 | 26 |
| 2024-11-21 | 57.060 | 57.060 | 56.880 | 57.000 | 57.000 | 28 |
| 2024-11-19 | 57.180 | 57.180 | 57.180 | 57.180 | 57.180 | 90 |
| 2024-11-18 | 57.000 | 57.170 | 57.000 | 57.060 | 57.060 | 1,232 |
| 2024-11-14 | 55.500 | 55.980 | 55.320 | 55.440 | 55.440 | 1,037 |
| 2024-11-13 | 55.500 | 56.820 | 55.500 | 56.350 | 56.350 | 167 |
| 2024-11-12 | 56.100 | 56.580 | 56.100 | 56.220 | 56.220 | 1,007 |
| 2024-11-11 | 63.360 | 63.360 | 56.440 | 56.440 | 56.440 | 1,220 |
| 2024-11-08 | 57.720 | 57.720 | 57.720 | 57.720 | 57.720 | 7 |
| 2024-11-07 | 56.550 | 57.700 | 56.550 | 57.700 | 57.700 | 856 |
| 2024-11-06 | 56.820 | 56.940 | 56.000 | 56.550 | 56.550 | 2,323 |
| 2024-11-04 | 60.960 | 60.960 | 59.580 | 59.580 | 59.580 | 24 |
| 2024-11-01 | 61.020 | 61.020 | 61.020 | 61.020 | 61.020 | 2 |
| 2024-10-31 | 59.880 | 60.330 | 59.880 | 60.330 | 60.330 | 1,136 |
| 2024-10-30 | 62.280 | 62.400 | 62.270 | 62.270 | 62.270 | 95 |
| 2024-10-29 | 61.390 | 63.570 | 61.390 | 63.570 | 63.570 | 241 |
| 2024-10-28 | 61.240 | 61.380 | 61.240 | 61.380 | 61.380 | 995 |
| 2024-10-25 | 61.140 | 61.380 | 61.140 | 61.380 | 61.380 | 49 |
| 2024-10-23 | 62.400 | 62.400 | 61.080 | 61.080 | 61.080 | 223 |
| 2024-10-22 | 62.580 | 63.000 | 62.580 | 63.000 | 63.000 | 1,090 |
| 2024-10-21 | 62.400 | 62.400 | 61.500 | 61.500 | 61.500 | 349 |
| 2024-10-18 | 58.650 | 58.650 | 58.650 | 58.650 | 58.650 | 957 |
| 2024-10-17 | 57.650 | 57.960 | 57.360 | 57.360 | 57.360 | 281 |
| 2024-10-16 | 57.300 | 57.700 | 57.240 | 57.310 | 57.310 | 1,316 |
| 2024-10-14 | 55.800 | 55.800 | 55.800 | 55.800 | 55.800 | 100 |
| 2024-09-27 | 54.780 | 54.780 | 54.780 | 54.780 | 54.780 | 2 |
| 2024-09-26 | 55.570 | 55.860 | 55.570 | 55.860 | 55.860 | 1,810 |
| 2024-09-25 | 55.550 | 55.550 | 55.550 | 55.550 | 55.550 | 93 |
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.