Physical Silver ETF (NY: SIVR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	30.11	30.19	28.88	29.06	1,843,480	-0.67(-2.25%)
May 30, 2024	30.18	30.40	29.64	29.73	1,544,948	-0.82(-2.68%)
May 29, 2024	30.43	30.85	30.34	30.55	1,374,491	-0.05(-0.16%)
May 28, 2024	30.67	30.70	30.03	30.60	1,940,622	+1.58(+5.44%)
May 24, 2024	29.21	29.29	28.91	29.02	741,568	+0.18(+0.62%)
May 23, 2024	29.40	29.58	28.75	28.84	2,374,923	-0.68(-2.30%)
May 22, 2024	30.40	30.41	29.42	29.52	2,671,032	-1.11(-3.62%)
May 21, 2024	30.47	30.89	30.17	30.63	2,253,267	+0.30(+0.99%)
May 20, 2024	30.29	30.93	29.74	30.33	3,204,512	+0.19(+0.63%)
May 17, 2024	29.15	30.19	28.85	30.14	2,401,753	+1.82(+6.43%)
May 16, 2024	28.25	28.43	28.05	28.32	689,026	-0.08(-0.28%)
May 15, 2024	27.82	28.45	27.29	28.40	2,381,357	+1.04(+3.80%)
May 14, 2024	27.19	27.49	27.06	27.36	1,322,268	+0.34(+1.26%)
May 13, 2024	27.03	27.13	26.85	27.02	1,135,703	+0.05(+0.19%)
May 10, 2024	27.19	27.26	26.82	26.97	972,069	-0.10(-0.37%)
May 09, 2024	26.50	27.07	26.50	27.07	1,331,572	+0.94(+3.60%)
May 08, 2024	26.03	26.29	25.99	26.13	687,574	+0.06(+0.23%)
May 07, 2024	26.19	26.27	26.04	26.07	908,979	-0.16(-0.61%)
May 06, 2024	26.16	26.29	26.00	26.23	1,085,787	+0.89(+3.51%)
May 03, 2024	25.36	25.45	24.99	25.34	1,270,999	-0.16(-0.63%)
May 02, 2024	25.07	25.60	25.03	25.50	1,154,109	+0.09(+0.35%)
May 01, 2024	25.27	25.79	25.22	25.41	1,543,792	+0.24(+0.95%)
Apr 30, 2024	25.39	25.51	25.14	25.17	1,462,329	-0.83(-3.19%)
Apr 29, 2024	26.06	26.24	25.84	26.00	880,930	-0.05(-0.19%)
Apr 26, 2024	26.37	26.39	25.92	26.05	1,256,879	-0.17(-0.65%)
Apr 25, 2024	26.02	26.38	25.96	26.22	1,401,841	+0.16(+0.61%)
Apr 24, 2024	26.05	26.21	25.94	26.06	724,341	-0.08(-0.31%)
Apr 23, 2024	25.82	26.20	25.78	26.14	1,842,017	+0.07(+0.27%)
Apr 22, 2024	26.10	26.36	25.94	26.07	1,896,641	-1.37(-4.99%)
Apr 19, 2024	27.14	27.54	27.11	27.44	2,012,323	+0.39(+1.44%)
Apr 18, 2024	27.33	27.37	26.94	27.05	2,003,684	-0.01(-0.04%)
Apr 17, 2024	27.35	27.56	26.91	27.06	2,743,973	+0.05(+0.19%)
Apr 16, 2024	27.30	27.30	26.74	27.01	2,827,326	-0.63(-2.28%)
Apr 15, 2024	27.44	27.64	26.89	27.64	3,192,635	+0.82(+3.06%)
Apr 12, 2024	28.05	28.50	26.72	26.82	3,845,607	-0.40(-1.47%)
Apr 11, 2024	26.90	27.24	26.57	27.22	1,398,704	+0.61(+2.29%)
Apr 10, 2024	26.50	27.29	26.34	26.61	2,656,662	-0.31(-1.15%)
Apr 09, 2024	26.95	27.10	26.43	26.92	2,203,255	+0.33(+1.24%)
Apr 08, 2024	26.54	26.67	26.06	26.59	1,404,600	+0.40(+1.53%)
Apr 05, 2024	25.63	26.31	25.53	26.19	1,914,816	+0.54(+2.11%)
Apr 04, 2024	25.73	26.11	25.53	25.65	3,403,160	-0.23(-0.89%)
Apr 03, 2024	25.39	25.90	25.29	25.88	2,430,151	+0.92(+3.69%)
Apr 02, 2024	24.39	24.99	24.33	24.96	2,754,134	+1.05(+4.39%)
Apr 01, 2024	24.25	24.28	23.68	23.91	1,774,514	+0.10(+0.42%)
Mar 28, 2024	23.50	23.86	23.45	23.81	783,301	+0.25(+1.06%)
Mar 27, 2024	23.39	23.59	23.38	23.56	641,711	+0.19(+0.81%)
Mar 26, 2024	23.65	23.65	23.32	23.37	831,677	-0.26(-1.10%)
Mar 25, 2024	23.63	23.78	23.60	23.63	530,178	+0.01(+0.04%)
Mar 22, 2024	23.71	23.88	23.57	23.62	734,578	-0.06(-0.25%)
Mar 21, 2024	24.21	24.23	23.59	23.68	1,407,304	-0.70(-2.87%)
Mar 20, 2024	23.79	24.53	23.75	24.38	1,504,792	+0.53(+2.22%)
Mar 19, 2024	23.87	23.90	23.67	23.85	842,721	-0.13(-0.54%)
Mar 18, 2024	24.20	24.21	23.91	23.98	619,897	-0.12(-0.50%)
Mar 15, 2024	24.12	24.35	24.04	24.10	859,859	+0.33(+1.39%)
Mar 14, 2024	23.97	24.01	23.68	23.77	665,141	-0.08(-0.34%)
Mar 13, 2024	23.36	23.93	23.29	23.85	910,038	+0.74(+3.20%)
Mar 12, 2024	23.23	23.26	22.98	23.11	559,844	-0.27(-1.15%)
Mar 11, 2024	23.36	23.47	23.27	23.38	834,377	+0.12(+0.52%)
Mar 08, 2024	23.26	23.49	23.14	23.26	882,862	-0.03(-0.13%)
Mar 07, 2024	23.18	23.45	23.16	23.29	858,240	+0.17(+0.74%)
Mar 06, 2024	22.87	23.26	22.87	23.12	1,143,893	+0.45(+1.99%)
Mar 05, 2024	22.97	23.08	22.65	22.67	1,079,772	-0.20(-0.87%)
Mar 04, 2024	22.41	22.91	22.38	22.87	1,094,928	+0.72(+3.25%)