abrdn Physical Silver Shares ETF historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	90.930	92.430	90.720	92.070	92.070	373
2026-10-19	91.980	91.980	91.890	91.980	91.980	86
2026-10-16	92.470	92.970	91.980	91.980	91.980	530
2026-10-15	90.870	92.470	90.640	92.470	92.470	571
2026-10-14	92.130	92.130	88.500	88.500	88.500	3,038
2026-10-13	96.210	96.210	94.220	94.220	94.220	10
2026-10-09	95.670	96.400	95.670	96.210	96.210	1,141
2026-10-08	94.050	94.410	93.250	94.100	94.100	166
2026-10-07	95.000	95.000	94.300	95.000	95.000	2,727
2026-10-06	97.250	97.300	96.000	97.300	97.300	968
2026-10-05	98.130	98.130	96.300	97.250	97.250	3,103
2026-10-02	101.40	101.40	100.00	100.00	100.00	2,002
2026-10-01	100.10	100.80	100.10	100.80	100.80	374
2026-09-30	100.00	100.00	98.200	98.880	98.880	1,265
2026-09-29	101.20	101.20	101.20	101.20	101.20	99
2026-09-28	103.00	103.00	101.08	101.08	101.08	55
2026-09-25	105.20	105.98	104.80	105.50	105.50	169
2026-09-24	103.80	104.72	103.80	104.72	104.72	149
2026-09-23	105.14	105.38	105.02	105.38	105.38	204
2026-09-22	106.26	108.46	106.26	108.46	108.46	361
2026-09-21	108.79	108.79	106.45	106.70	106.70	349

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.