abrdn ETF (SIVR39)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.32 | -2.15053763441 | 61.38 | 61.38 | 57.92 | 177 | 59.6106968 | DR |
| 4 | 2.87 | 5.01835985312 | 57.19 | 61.38 | 57 | 273 | 58.60011988 | DR |
| 12 | 1.66 | 2.84246575342 | 58.4 | 61.56 | 57 | 126 | 58.84870688 | DR |
| 26 | 8.86 | 17.3046875 | 51.2 | 63.57 | 51.2 | 360 | 57.38874386 | DR |
| 52 | 24.26 | 67.7653631285 | 35.8 | 63.57 | 35.57 | 302 | 53.62371171 | DR |
| 156 | 21.97 | 57.6791808874 | 38.09 | 63.57 | 30.07 | 377 | 41.33481237 | DR |
| 260 | 21.97 | 57.6791808874 | 38.09 | 63.57 | 30.07 | 377 | 41.33481237 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173400 | 60.06 | 0 | 0.00 | 60.06 | 60.06 | 60.06 | 10 |
| 1740087000 | 60.06 | 2.14 | 3.69 | 60.06 | 60.06 | 60.06 | 9 |
| 1740000600 | 57.92 | 0 | 0.00 | 57.92 | 57.92 | 57.92 | 0 |
| 1739914200 | 57.92 | 0 | 0.00 | 57.92 | 57.92 | 57.92 | 0 |
| 1739827800 | 57.92 | -1.75 | -2.93 | 57.92 | 57.92 | 57.92 | 20 |
| 1739568600 | 59.67 | 0.63 | 1.07 | 61.38 | 61.38 | 59.22 | 502 |
| 1739482140 | 59.04 | 0.84 | 1.44 | 59.04 | 59.04 | 59.04 | 49 |
| 1739395800 | 58.2 | 0 | 0.00 | 58.2 | 58.2 | 58.2 | 0 |
| 1739309400 | 58.2 | -1.26 | -2.12 | 58.8 | 58.8 | 58.2 | 310 |
| 1739222940 | 59.46 | 1.2 | 2.06 | 59.46 | 59.46 | 59.46 | 18 |
| 1738963800 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 0 |
| 1738877400 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 0 |
| 1738791000 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 0 |
| 1738704600 | 58.26 | 0 | 0.00 | 58.26 | 58.26 | 58.26 | 0 |
| 1738618200 | 58.26 | -0.3 | -0.51 | 58.26 | 58.26 | 58.26 | 4 |
| 1738358940 | 58.56 | 0 | 0.00 | 58.56 | 58.56 | 58.56 | 0 |
| 1738272540 | 58.56 | 1.56 | 2.74 | 58.61 | 58.61 | 58.56 | 1826 |
| 1738186200 | 57 | -0.14 | -0.25 | 57 | 57 | 57 | 4 |
| 1738099740 | 57.14 | 0 | 0.00 | 57.14 | 57.14 | 57.14 | 0 |
| 1738013340 | 57.14 | -0.05 | -0.09 | 57.14 | 57.14 | 57.14 | 11 |
| 1737754200 | 57.19 | -1.19 | -2.04 | 57.19 | 57.19 | 57.19 | 250 |
| 1737667800 | 58.38 | 0 | 0.00 | 58.38 | 58.38 | 58.38 | 0 |
| 1737581400 | 58.38 | -0.84 | -1.42 | 58.38 | 58.38 | 58.38 | 39 |
| 1737495000 | 59.22 | 0.45 | 0.77 | 60.06 | 60.06 | 59.22 | 267 |
| 1737408600 | 58.77 | 0.15 | 0.26 | 59.15 | 59.15 | 58.77 | 11 |
| 1737149400 | 58.62 | 1.26 | 2.20 | 59.3 | 59.3 | 58.62 | 185 |
| 1737062940 | 57.36 | 0 | 0.00 | 57.36 | 57.36 | 57.36 | 0 |
| 1736976540 | 57.36 | 0 | 0.00 | 57.36 | 57.36 | 57.36 | 0 |
| 1736890140 | 57.36 | 0 | 0.00 | 57.36 | 57.36 | 57.36 | 0 |
| 1736803740 | 57.36 | -1.45 | -2.47 | 57.36 | 57.36 | 57.36 | 32 |
| 1736544540 | 58.81 | -0.28 | -0.47 | 58.81 | 58.81 | 58.81 | 2 |
| 1736458140 | 59.09 | 0.7 | 1.20 | 59.09 | 59.09 | 59.09 | 25 |
| 1736371740 | 58.39 | -0.11 | -0.19 | 58.39 | 58.39 | 58.39 | 1 |
| 1736285340 | 58.5 | 0 | 0.00 | 58.5 | 58.5 | 58.5 | 0 |
| 1736198940 | 58.5 | 0.78 | 1.35 | 58.5 | 58.5 | 58.5 | 9 |
| 1735939740 | 57.72 | 0 | 0.00 | 57.72 | 57.72 | 57.72 | 0 |
| 1735853340 | 57.72 | 0 | 0.00 | 57.72 | 57.72 | 57.72 | 0 |
| 1735594140 | 57.72 | 0 | 0.00 | 57.72 | 57.72 | 57.72 | 0 |
| 1735334940 | 57.72 | 0 | 0.00 | 57.72 | 57.72 | 57.72 | 0 |
| 1735248540 | 57.72 | 0 | 0.00 | 57.72 | 57.72 | 57.72 | 0 |
| 1734989340 | 57.72 | -1.2 | -2.04 | 57.72 | 57.72 | 57.72 | 1 |
| 1734730200 | 58.92 | 0 | 0.00 | 58.92 | 58.92 | 58.92 | 0 |
| 1734643800 | 58.92 | 0 | 0.00 | 58.92 | 58.92 | 58.92 | 0 |
| 1734557400 | 58.92 | -0.06 | -0.10 | 59.1 | 59.58 | 58.92 | 51 |
| 1734470940 | 58.98 | 0.84 | 1.44 | 58.98 | 58.98 | 58.98 | 63 |
| 1734384540 | 58.14 | 0 | 0.00 | 58.14 | 58.14 | 58.14 | 0 |
| 1734125340 | 58.14 | -2.46 | -4.06 | 58.14 | 58.14 | 58.14 | 1 |
| 1734039000 | 60.6 | -0.96 | -1.56 | 60.6 | 60.6 | 60.6 | 10 |
| 1733952540 | 61.56 | 0.06 | 0.10 | 61.56 | 61.56 | 61.56 | 4 |
| 1733866140 | 61.5 | 1.74 | 2.91 | 61.14 | 61.5 | 61.14 | 214 |
| 1733779800 | 59.76 | 0 | 0.00 | 59.76 | 59.76 | 59.76 | 0 |
| 1733520600 | 59.76 | 0.54 | 0.91 | 59.76 | 59.76 | 59.76 | 1 |
| 1733434200 | 59.22 | 0.36 | 0.61 | 59.22 | 59.22 | 59.22 | 1 |
| 1733347800 | 58.86 | -0.9 | -1.51 | 60.36 | 60.36 | 58.86 | 13 |
| 1733261340 | 59.76 | 0.3 | 0.50 | 59.76 | 59.76 | 59.76 | 100 |
| 1733174940 | 59.46 | 1.06 | 1.82 | 59.46 | 59.46 | 59.46 | 100 |
| 1732915740 | 58.4 | 1.77 | 3.13 | 58.4 | 58.4 | 58.4 | 12 |
| 1732829400 | 56.63 | 0.41 | 0.73 | 53.75 | 56.77 | 53.75 | 309 |
| 1732743000 | 56.22 | -0.08 | -0.14 | 56.02 | 56.46 | 56.02 | 244 |
| 1732656600 | 56.3 | -0.04 | -0.07 | 56.46 | 56.46 | 56.16 | 1018 |
| 1732570140 | 56.34 | -0.66 | -1.16 | 56.28 | 56.34 | 56.28 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
