abrdn Physical Silver Shares ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-18 | 52.950 | 52.950 | 52.950 | 52.950 | 52.950 | 20 |
| 2024-08-28 | 51.710 | 51.710 | 51.450 | 51.450 | 51.450 | 600 |
| 2024-08-23 | 52.100 | 52.100 | 52.100 | 52.100 | 52.100 | 274 |
| 2024-08-22 | 51.700 | 51.700 | 51.700 | 51.700 | 51.700 | 10 |
| 2024-08-21 | 51.200 | 51.600 | 51.200 | 51.600 | 51.600 | 1,462 |
| 2024-08-15 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 100 |
| 2024-08-12 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 1,000 |
| 2024-08-05 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 33 |
| 2024-08-02 | 51.600 | 51.600 | 51.600 | 51.600 | 51.600 | 75 |
| 2024-07-30 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 20 |
| 2024-07-26 | 49.990 | 50.400 | 49.990 | 50.400 | 50.400 | 1,045 |
| 2024-07-19 | 50.900 | 50.900 | 50.900 | 50.900 | 50.900 | 157 |
| 2024-07-15 | 53.650 | 53.650 | 53.650 | 53.650 | 53.650 | 495 |
| 2024-06-28 | 52.200 | 52.200 | 51.900 | 52.150 | 52.150 | 4 |
| 2024-06-25 | 50.310 | 50.310 | 50.000 | 50.000 | 50.000 | 530 |
| 2024-06-24 | 50.600 | 50.600 | 50.600 | 50.600 | 50.600 | 4 |
| 2024-06-21 | 53.330 | 53.330 | 52.150 | 52.150 | 52.150 | 12 |
| 2024-06-20 | 53.300 | 53.300 | 53.300 | 53.300 | 53.300 | 495 |
| 2024-06-14 | 50.000 | 50.200 | 50.000 | 50.200 | 50.200 | 2 |
| 2024-06-11 | 50.000 | 50.000 | 49.600 | 49.600 | 49.600 | 497 |
| 2024-06-07 | 49.490 | 49.490 | 49.490 | 49.490 | 49.490 | 25 |
| 2024-06-06 | 51.300 | 51.300 | 51.300 | 51.300 | 51.300 | 1 |
| 2024-06-05 | 51.600 | 51.600 | 49.800 | 50.400 | 50.400 | 152 |
| 2024-05-31 | 52.700 | 52.700 | 51.400 | 51.400 | 51.400 | 4 |
| 2024-05-27 | 49.460 | 49.480 | 49.460 | 49.480 | 49.480 | 12 |
| 2024-05-24 | 49.850 | 49.850 | 49.550 | 49.550 | 49.550 | 49 |
| 2024-05-23 | 49.900 | 49.900 | 49.900 | 49.900 | 49.900 | 13 |
| 2024-05-22 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 10 |
| 2024-05-21 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 19 |
| 2024-05-20 | 51.650 | 52.800 | 51.550 | 52.800 | 52.800 | 935 |
| 2024-05-17 | 50.800 | 50.800 | 50.650 | 50.650 | 50.650 | 2 |
| 2024-05-16 | 48.150 | 48.150 | 48.150 | 48.150 | 48.150 | 9 |
| 2024-05-14 | 46.600 | 46.600 | 46.600 | 46.600 | 46.600 | 1 |
| 2024-05-10 | 46.500 | 46.500 | 46.500 | 46.500 | 46.500 | 1 |
| 2024-05-03 | 42.480 | 42.480 | 42.200 | 42.280 | 42.280 | 1,545 |
| 2024-04-30 | 43.650 | 43.650 | 43.500 | 43.500 | 43.500 | 2 |
| 2024-04-26 | 44.700 | 44.700 | 44.700 | 44.700 | 44.700 | 10 |
| 2024-04-19 | 47.600 | 47.600 | 47.600 | 47.600 | 47.600 | 8 |
| 2024-04-17 | 48.200 | 48.200 | 48.200 | 48.200 | 48.200 | 515 |
| 2024-04-16 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 2 |
| 2024-04-15 | 47.300 | 47.300 | 47.300 | 47.300 | 47.300 | 2 |
| 2024-04-12 | 48.510 | 48.510 | 48.350 | 48.350 | 48.350 | 1,030 |
| 2024-03-28 | 39.750 | 39.750 | 39.600 | 39.600 | 39.600 | 2 |
| 2024-03-27 | 39.200 | 39.200 | 39.200 | 39.200 | 39.200 | 10 |
| 2024-03-26 | 39.210 | 39.280 | 39.210 | 39.280 | 39.280 | 5 |
| 2024-03-22 | 39.520 | 39.520 | 39.520 | 39.520 | 39.520 | 4 |
| 2024-03-21 | 39.480 | 39.480 | 39.480 | 39.480 | 39.480 | 1 |
| 2024-03-18 | 40.320 | 40.320 | 40.320 | 40.320 | 40.320 | 1 |
| 2024-03-15 | 40.550 | 40.550 | 40.400 | 40.400 | 40.400 | 2 |
| 2024-03-13 | 39.200 | 39.720 | 39.200 | 39.720 | 39.720 | 101 |
| 2024-03-08 | 38.680 | 38.680 | 38.640 | 38.640 | 38.640 | 6 |
| 2024-03-05 | 37.400 | 37.400 | 37.350 | 37.350 | 37.350 | 3,000 |
| 2024-03-04 | 37.550 | 37.550 | 37.350 | 37.350 | 37.350 | 2 |
| 2024-03-01 | 36.080 | 36.080 | 36.080 | 36.080 | 36.080 | 7 |
| 2024-02-29 | 36.120 | 36.120 | 36.120 | 36.120 | 36.120 | 5 |
| 2024-02-28 | 35.570 | 35.570 | 35.570 | 35.570 | 35.570 | 1 |
| 2024-02-26 | 35.800 | 36.000 | 35.800 | 36.000 | 36.000 | 2 |
| 2024-02-16 | 37.050 | 37.050 | 36.650 | 36.650 | 36.650 | 2 |
| 2024-02-15 | 36.620 | 36.620 | 36.200 | 36.200 | 36.200 | 138 |
| 2024-02-14 | 35.670 | 35.670 | 35.670 | 35.670 | 35.670 | 2 |
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.