abrdn Physical Silver Shares ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	35.900	35.900	35.700	35.700	35.700	2
2024-02-07	35.560	35.560	35.560	35.560	35.560	1
2024-02-02	35.750	35.900	35.750	35.900	35.900	2
2024-01-31	36.200	36.240	36.000	36.240	36.240	7
2024-01-26	35.800	35.800	35.650	35.650	35.650	2
2024-01-22	35.300	35.300	35.250	35.250	35.250	3,000
2024-01-19	35.600	35.800	35.600	35.800	35.800	2
2024-01-15	36.360	36.360	36.360	36.360	36.360	3
2024-01-12	36.500	36.500	36.200	36.200	36.200	2
2024-01-11	35.100	35.300	35.100	35.300	35.300	2
2024-01-05	36.150	36.150	36.000	36.000	36.000	2
2024-01-04	35.960	35.960	35.960	35.960	35.960	100
2024-01-03	35.960	35.960	35.960	35.960	35.960	3,000
2024-01-02	37.200	37.200	37.100	37.100	37.100	2
2023-12-28	37.550	37.550	37.350	37.350	37.350	2
2023-12-22	38.100	38.100	37.900	37.900	37.900	2
2023-12-18	37.400	37.400	37.200	37.200	37.200	2
2023-12-15	38.250	38.250	38.000	38.000	38.000	2
2023-12-13	37.480	37.480	37.480	37.480	37.480	2
2023-12-11	36.400	36.400	35.960	35.960	35.960	3,017
2023-12-08	37.400	37.400	37.200	37.200	37.200	2
2023-12-06	37.600	37.600	37.600	37.600	37.600	1
2023-12-01	39.600	39.720	39.300	39.720	39.720	13
2023-11-30	39.720	39.720	39.600	39.600	39.600	3
2023-11-24	37.100	37.100	36.850	36.850	36.850	2
2023-11-22	36.990	36.990	36.990	36.990	36.990	13
2023-11-17	37.300	37.300	37.100	37.100	37.100	2
2023-11-16	36.880	36.880	36.880	36.880	36.880	3
2023-11-13	35.130	35.130	35.130	35.130	35.130	1
2023-11-10	35.200	35.200	35.000	35.080	35.080	4
2023-11-08	35.520	35.520	35.520	35.520	35.520	50
2023-11-07	35.300	35.300	35.000	35.000	35.000	2
2023-11-06	36.480	36.480	36.480	36.480	36.480	1
2023-11-03	36.300	36.300	36.100	36.100	36.100	2
2023-11-01	36.640	36.640	36.640	36.640	36.640	12
2023-10-31	37.600	37.600	37.300	37.300	37.300	2
2023-10-27	36.100	36.100	35.900	35.900	35.900	2
2023-10-24	36.600	36.600	36.350	36.350	36.350	2
2023-10-20	37.500	37.500	37.300	37.300	37.300	2
2023-10-13	36.400	36.600	36.100	36.600	36.600	602
2023-10-09	36.120	36.120	36.120	36.120	36.120	50
2023-10-06	35.600	35.600	35.250	35.250	35.250	2
2023-10-04	34.980	34.980	34.560	34.560	34.560	258
2023-09-29	35.850	35.850	35.700	35.700	35.700	2
2023-09-28	36.480	36.480	36.480	36.480	36.480	10
2023-09-22	37.200	37.200	37.200	37.200	37.200	100
2023-09-15	36.100	36.100	35.800	35.800	35.800	2
2023-09-13	36.000	36.000	35.720	35.720	35.720	2
2023-09-08	36.750	36.750	36.550	36.550	36.550	2
2023-09-05	37.500	37.500	37.300	37.300	37.300	22
2023-09-01	38.880	38.880	38.360	38.360	38.360	4
2023-08-30	38.400	38.400	38.200	38.200	38.200	3
2023-08-25	37.850	37.850	37.650	37.650	37.650	2
2023-08-22	36.950	36.950	36.800	36.800	36.800	2
2023-08-18	35.920	35.920	35.920	35.920	35.920	50
2023-08-17	36.160	36.160	36.160	36.160	36.160	2
2023-08-16	36.100	36.100	35.950	35.950	35.950	2
2023-08-10	35.550	35.550	35.350	35.350	35.350	2
2023-08-08	35.760	35.760	35.550	35.550	35.550	2
2023-08-02	36.600	36.600	36.350	36.350	36.350	2

← NewerPage 9 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.