abrdn Physical Silver Shares ET - Price History
Monthly price history for SIVR (abrdn Physical Silver Shares ET)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $23.91 | $23.91 |
| March 2024 | $23.81 | $23.81 |
| February 2024 | $21.71 | $21.71 |
| January 2024 | $21.86 | $21.86 |
| December 2023 | $22.77 | $22.77 |
| November 2023 | $24.18 | $24.18 |
| October 2023 | $21.92 | $21.92 |
| September 2023 | $21.26 | $21.26 |
| August 2023 | $23.40 | $23.40 |
| July 2023 | $23.72 | $23.72 |
| June 2023 | $21.85 | $21.85 |
| May 2023 | $22.56 | $22.56 |
| April 2023 | $24.02 | $24.02 |
| March 2023 | $23.11 | $23.11 |
| February 2023 | $20.08 | $20.08 |
| January 2023 | $22.80 | $22.80 |
| December 2022 | $22.98 | $22.98 |
| November 2022 | $21.31 | $21.31 |
| October 2022 | $18.41 | $18.41 |
| September 2022 | $18.27 | $18.27 |
| August 2022 | $17.30 | $17.30 |
| July 2022 | $19.49 | $19.49 |
| June 2022 | $19.47 | $19.47 |
| May 2022 | $20.70 | $20.70 |
| April 2022 | $21.93 | $21.93 |
| March 2022 | $23.85 | $23.85 |
| February 2022 | $23.58 | $23.58 |
| January 2022 | $21.68 | $21.68 |
| December 2021 | $22.40 | $22.40 |
| November 2021 | $21.96 | $21.96 |
| October 2021 | $23.01 | $23.01 |
| September 2021 | $21.37 | $21.37 |
| August 2021 | $23.06 | $23.06 |
| July 2021 | $24.59 | $24.59 |
| June 2021 | $25.19 | $25.19 |
| May 2021 | $26.96 | $26.96 |
| April 2021 | $24.98 | $24.98 |
| March 2021 | $23.61 | $23.61 |
| February 2021 | $25.65 | $25.65 |
| January 2021 | $25.97 | $25.97 |
| December 2020 | $25.55 | $25.55 |
| November 2020 | $21.88 | $21.88 |
| October 2020 | $22.86 | $22.86 |
| September 2020 | $22.49 | $22.49 |
| August 2020 | $27.25 | $27.25 |
| July 2020 | $23.54 | $23.54 |
| June 2020 | $17.63 | $17.63 |
| May 2020 | $17.30 | $17.30 |
| April 2020 | $14.48 | $14.48 |
| March 2020 | $13.54 | $13.54 |
| February 2020 | $16.07 | $16.07 |
| January 2020 | $17.48 | $17.48 |
| December 2019 | $17.32 | $17.32 |
| November 2019 | $16.51 | $16.51 |
| October 2019 | $17.56 | $17.56 |
| September 2019 | $16.52 | $16.52 |
| August 2019 | $17.81 | $17.81 |
| July 2019 | $15.77 | $15.77 |
| June 2019 | $14.86 | $14.86 |
| May 2019 | $14.15 | $14.15 |
| April 2019 | $14.53 | $14.53 |
| March 2019 | $14.68 | $14.68 |
| February 2019 | $15.15 | $15.15 |
| January 2019 | $15.59 | $15.59 |
| December 2018 | $15.04 | $15.04 |
| November 2018 | $13.78 | $13.78 |
| October 2018 | $13.90 | $13.90 |
| September 2018 | $14.22 | $14.22 |
| August 2018 | $14.12 | $14.12 |
| July 2018 | $15.12 | $15.12 |
| June 2018 | $15.66 | $15.66 |
| May 2018 | $15.99 | $15.99 |
| April 2018 | $15.91 | $15.91 |
| March 2018 | $15.94 | $15.94 |
| February 2018 | $15.99 | $15.99 |
| January 2018 | $16.91 | $16.91 |
| December 2017 | $16.52 | $16.52 |
| November 2017 | $16.04 | $16.04 |
| October 2017 | $16.32 | $16.32 |
| September 2017 | $16.26 | $16.26 |
| August 2017 | $17.19 | $17.19 |
| July 2017 | $16.43 | $16.43 |
| June 2017 | $16.23 | $16.23 |
| May 2017 | $16.92 | $16.92 |
| April 2017 | $16.83 | $16.83 |
| March 2017 | $17.79 | $17.79 |
| February 2017 | $17.92 | $17.92 |
| January 2017 | $17.18 | $17.18 |
| December 2016 | $15.59 | $15.59 |
| November 2016 | $16.13 | $16.13 |
| October 2016 | $17.50 | $17.50 |
| September 2016 | $18.76 | $18.76 |
| August 2016 | $18.27 | $18.27 |
| July 2016 | $19.94 | $19.94 |
| June 2016 | $18.41 | $18.41 |
| May 2016 | $15.66 | $15.66 |
| April 2016 | $17.49 | $17.49 |
| March 2016 | $15.12 | $15.12 |
| February 2016 | $14.63 | $14.63 |
| January 2016 | $13.98 | $13.98 |
| December 2015 | $13.56 | $13.56 |
| November 2015 | $13.83 | $13.83 |
| October 2015 | $15.24 | $15.24 |
| September 2015 | $14.26 | $14.26 |
| August 2015 | $14.37 | $14.37 |
| July 2015 | $14.46 | $14.46 |
| June 2015 | $15.45 | $15.45 |
| May 2015 | $16.44 | $16.44 |
| April 2015 | $15.84 | $15.84 |
| March 2015 | $16.36 | $16.36 |
| February 2015 | $16.29 | $16.29 |
| January 2015 | $16.99 | $16.99 |
| December 2014 | $15.43 | $15.43 |
| November 2014 | $15.25 | $15.25 |
| October 2014 | $15.91 | $15.91 |
| September 2014 | $16.78 | $16.78 |
| August 2014 | $19.19 | $19.19 |
| July 2014 | $20.16 | $20.16 |
| June 2014 | $20.80 | $20.80 |
| May 2014 | $18.55 | $18.55 |
| April 2014 | $18.94 | $18.94 |
| March 2014 | $19.53 | $19.53 |
| February 2014 | $20.83 | $20.83 |
| January 2014 | $18.92 | $18.92 |
| December 2013 | $19.20 | $19.20 |
| November 2013 | $19.72 | $19.72 |
| October 2013 | $21.63 | $21.63 |
| September 2013 | $21.40 | $21.40 |
| August 2013 | $23.15 | $23.15 |
| July 2013 | $19.61 | $19.61 |
| June 2013 | $19.42 | $19.42 |
| May 2013 | $21.96 | $21.96 |
| April 2013 | $24.03 | $24.03 |
| March 2013 | $28.07 | $28.07 |
| February 2013 | $28.22 | $28.22 |
| January 2013 | $31.14 | $31.14 |
| December 2012 | $30.05 | $30.05 |
| November 2012 | $33.09 | $33.09 |
| October 2012 | $31.95 | $31.95 |
| September 2012 | $34.20 | $34.20 |
| August 2012 | $31.47 | $31.47 |
| July 2012 | $27.72 | $27.72 |
| June 2012 | $27.24 | $27.24 |
| May 2012 | $27.55 | $27.55 |
| April 2012 | $30.80 | $30.80 |
| March 2012 | $32.05 | $32.05 |
| February 2012 | $34.24 | $34.24 |
| January 2012 | $32.96 | $32.96 |
| December 2011 | $27.52 | $27.52 |
| November 2011 | $32.64 | $32.64 |
| October 2011 | $34.13 | $34.13 |
| September 2011 | $29.52 | $29.52 |
| August 2011 | $41.25 | $41.25 |
| July 2011 | $39.62 | $39.62 |
| June 2011 | $34.52 | $34.52 |
| May 2011 | $38.34 | $38.34 |
| April 2011 | $47.76 | $47.76 |
| March 2011 | $37.51 | $37.51 |
| February 2011 | $33.76 | $33.76 |
| January 2011 | $27.93 | $27.93 |
| December 2010 | $30.73 | $30.73 |
| November 2010 | $27.97 | $27.97 |
| October 2010 | $24.63 | $24.63 |
| September 2010 | $21.70 | $21.70 |
| August 2010 | $19.28 | $19.28 |
| July 2010 | $17.92 | $17.92 |
| June 2010 | $18.57 | $18.57 |
| May 2010 | $18.35 | $18.35 |
| April 2010 | $18.61 | $18.61 |
| March 2010 | $17.45 | $17.45 |
| February 2010 | $16.42 | $16.42 |
| January 2010 | $16.19 | $16.19 |
| December 2009 | $16.87 | $16.87 |
| November 2009 | $18.47 | $18.47 |
| October 2009 | $16.35 | $16.35 |
| September 2009 | $16.67 | $16.67 |
| August 2009 | $14.92 | $14.92 |
| July 2009 | $13.95 | $13.95 |
SIVR
Price: $26
52 week price:
Exchange: PCX
Volume: 1.0 million
Market Capitalization: 1.0 billion