abrdn Physical Silver Shares ETF (SIVR)

Historical Prices For abrdn Physical Silver Shares ETF (SIVR)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	47.00	47.13	46.42	46.42	1,316,840	46.42
10/22/2025	45.96	46.33	45.54	46.09	1,661,140	46.09
10/21/2025	47.38	47.60	45.50	46.02	5,617,282	46.02
10/20/2025	50.07	50.15	49.39	49.95	1,836,139	49.95
10/17/2025	50.96	50.96	48.14	49.30	2,915,120	49.30
10/16/2025	50.52	51.65	50.36	51.56	2,289,195	51.56
10/15/2025	50.16	50.73	49.80	50.67	2,424,946	50.67
10/14/2025	48.66	49.58	48.13	49.09	2,374,209	49.09
10/13/2025	49.50	49.81	49.09	49.70	2,772,784	49.70
10/10/2025	47.67	48.30	47.26	47.51	4,998,411	47.51
10/09/2025	48.26	48.29	45.43	46.85	3,926,636	46.85
10/08/2025	46.62	47.21	46.46	46.74	2,378,801	46.74
10/07/2025	46.13	46.22	45.08	45.51	1,955,495	45.51
10/06/2025	46.18	46.48	46.09	46.28	1,795,986	46.28
10/03/2025	45.48	46.08	45.18	45.71	1,907,640	45.71
10/02/2025	45.70	45.80	43.72	44.64	3,661,907	44.64
10/01/2025	45.18	45.55	45.00	45.04	1,669,260	45.04
9/30/2025	43.86	44.57	43.58	44.48	1,628,310	44.48
9/29/2025	44.56	44.86	44.27	44.62	1,466,205	44.62
9/26/2025	43.27	44.42	43.14	43.94	1,711,835	43.94
9/25/2025	42.45	43.09	42.11	43.05	1,280,804	43.05
9/24/2025	42.12	42.15	41.61	41.80	802,730	41.80
9/23/2025	42.30	42.35	41.77	41.93	1,305,276	41.93
9/22/2025	41.45	42.03	41.30	42.03	1,291,848	42.03
9/19/2025	40.13	41.05	40.08	40.97	1,373,925	40.97
9/18/2025	39.74	39.87	39.48	39.86	945,448	39.86
9/17/2025	39.93	40.23	39.21	39.68	1,432,210	39.68
9/16/2025	40.94	40.97	40.26	40.53	2,320,325	40.53
9/15/2025	40.21	40.71	40.15	40.69	1,197,427	40.69
9/12/2025	40.12	40.34	40.03	40.22	923,241	40.22
9/11/2025	39.23	39.77	39.10	39.66	940,621	39.66
9/10/2025	39.20	39.34	39.08	39.24	725,901	39.24
9/09/2025	39.26	39.44	38.85	39.01	853,058	39.01
9/08/2025	39.43	39.69	39.21	39.38	1,122,238	39.38
9/05/2025	39.28	39.46	38.81	39.05	1,191,555	39.05
9/04/2025	39.02	39.19	38.48	38.76	947,093	38.76
9/03/2025	39.17	39.49	39.03	39.19	1,261,355	39.19
9/02/2025	38.45	39.00	38.24	38.99	1,168,722	38.99
8/29/2025	37.08	38.09	37.08	37.95	1,218,073	37.95
8/28/2025	37.17	37.27	36.97	37.25	574,686	37.25
8/27/2025	36.46	36.80	36.33	36.70	500,137	36.70
8/26/2025	36.64	36.83	36.59	36.75	1,270,893	36.75
8/25/2025	36.80	37.09	36.66	36.75	2,107,074	36.75
8/22/2025	36.18	37.22	36.10	37.07	2,630,048	37.07
8/21/2025	36.18	36.39	36.15	36.31	433,973	36.31
8/20/2025	35.90	36.15	35.83	36.13	592,937	36.13
8/19/2025	36.19	36.23	35.51	35.55	832,884	35.55
8/18/2025	36.37	36.38	36.17	36.26	322,340	36.26
8/15/2025	36.04	36.22	35.91	36.19	385,057	36.19
8/14/2025	36.37	36.59	36.05	36.20	567,278	36.20
8/13/2025	36.62	36.75	36.55	36.73	527,692	36.73
8/12/2025	35.93	36.22	35.80	36.11	521,498	36.11
8/11/2025	36.05	36.13	35.87	35.88	700,095	35.88
8/08/2025	36.49	36.61	36.22	36.58	2,205,638	36.58
8/07/2025	36.58	36.69	36.21	36.46	1,171,014	36.46
8/06/2025	36.07	36.16	35.98	36.06	3,104,113	36.06
8/05/2025	35.71	36.10	35.66	36.01	812,460	36.01
8/04/2025	35.59	35.71	35.52	35.65	462,714	35.65
8/01/2025	35.44	35.44	35.04	35.23	980,789	35.23
7/31/2025	34.94	35.01	34.74	34.96	908,539	34.96
7/30/2025	35.83	35.97	35.05	35.18	1,543,956	35.18
7/29/2025	36.35	36.48	36.19	36.35	626,394	36.35
7/28/2025	36.35	36.39	36.13	36.34	1,088,385	36.34
7/25/2025	37.03	37.13	36.18	36.36	870,340	36.36
7/24/2025	37.11	37.30	36.91	37.24	727,229	37.24