AMEX · SIVR

abrdn Physical Silver Shares ETF

Financial Services · Asset Management

$63.13

Down-$2.82 (-4.28%)

Updated Aug 31, 2026, 11:37 AM

SID Score

4.2/10

Composite research score

Smart Money

54/100

Neutral

Price performance

SIVR price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

SIVR OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 28, 2026	$67.20	$67.60	$62.78	$63.13	2.65M
Aug 27, 2026	$64.83	$66.20	$64.21	$65.95	1.05M
Aug 26, 2026	$64.80	$65.13	$64.155	$64.77	766.82K
Aug 25, 2026	$64.14	$65.8299	$64.06	$65.47	873.08K
Aug 24, 2026	$66.03	$66.27	$64.90	$65.37	1.33M
Aug 21, 2026	$66.09	$66.45	$65.48	$65.90	1.29M
Aug 20, 2026	$63.40	$65.50	$63.40	$64.83	1.57M
Aug 19, 2026	$61.94	$63.13	$61.58	$63.09	2.37M
Aug 18, 2026	$61.62	$62.01	$60.18	$60.37	1.01M
Aug 17, 2026	$62.02	$63.215	$61.98	$62.61	1.46M
Aug 14, 2026	$61.83	$62.37	$61.45	$61.47	745.05K
Aug 13, 2026	$61.82	$61.91	$60.99	$61.17	1.01M
Aug 12, 2026	$62.59	$63.02	$61.83	$62.07	1.3M
Aug 11, 2026	$61.71	$62.00	$61.17	$61.56	839.56K
Aug 10, 2026	$60.765	$62.77	$60.4617	$62.44	3.22M
Aug 7, 2026	$60.97	$61.14	$59.911	$60.46	1.15M
Aug 6, 2026	$58.33	$58.735	$57.82	$58.69	1.03M
Aug 5, 2026	$58.98	$59.62	$58.67	$58.94	1.11M
Aug 4, 2026	$56.75	$57.05	$56.33	$56.60	945.81K
Aug 3, 2026	$53.86	$55.30	$53.73	$55.13	1.52M