No.1
Disclosure
2026/11/07 07:03
四半期報告書（10-Q）
SIVR abrdn Silver ETF TrustUS-listed
1 post
abrdn Silver ETF Trust (SIVR) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
abrdn Silver ETF Trust (SIVR) Stock Price History
abrdn Silver ETF Trust closed at $49.33 on Nov 6, 2026, −15.4% over 1 month, +7.0% over 1 year.
Price5-day MA25-day MAS&P 500
1-Month High$58.33Oct 6
1-Month Low$46.88Oct 30
1-Week Change+5.2%vs Oct 30
1-Month Change−15.4%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $846 today (−15.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −15.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $49.33 | −0.05 | −0.10% |
| Nov 5 (Thu) | $49.38 | −0.23 | −0.46% |
| Nov 4 (Wed) | $49.61 | +2.47 | +5.24% |
| Nov 3 (Tue) | $47.14 | −0.80 | −1.67% |
| Nov 2 (Mon) | $47.94 | +1.06 | +2.26% |
| Oct 30 (Fri) | $46.88 | −2.84 | −5.71% |
| Oct 29 (Thu) | $49.72 | −1.87 | −3.62% |
| Oct 28 (Wed) | $51.59 | −0.11 | −0.21% |
| Oct 27 (Tue) | $51.70 | +0.55 | +1.08% |
| Oct 26 (Mon) | $51.15 | −0.07 | −0.14% |
Price5-day MA25-day MAS&P 500
3-Month High$65.95Aug 27
3-Month Low$46.88Oct 30
1-Month Change−15.4%vs Oct 6
3-Month Change−15.9%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $841 today (−15.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −15.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $49.33 | −0.05 | −0.10% |
| Nov 5 (Thu) | $49.38 | −0.23 | −0.46% |
| Nov 4 (Wed) | $49.61 | +2.47 | +5.24% |
| Nov 3 (Tue) | $47.14 | −0.80 | −1.67% |
| Nov 2 (Mon) | $47.94 | +1.06 | +2.26% |
| Oct 30 (Fri) | $46.88 | −2.84 | −5.71% |
| Oct 29 (Thu) | $49.72 | −1.87 | −3.62% |
| Oct 28 (Wed) | $51.59 | −0.11 | −0.21% |
| Oct 27 (Tue) | $51.70 | +0.55 | +1.08% |
| Oct 26 (Mon) | $51.15 | −0.07 | −0.14% |
Price25-day MA75-day MAS&P 500
6-Month High$83.39May 13
6-Month Low$46.88Oct 30
3-Month Change−15.9%vs Aug 6
6-Month Change−33.1%vs May 6
If you had invested $1,000 6 months ago, it would be worth $669 today (−33.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −33.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $49.33 | +5.2% |
| Oct 2026 | $46.88 | −18.2% |
| Sep 2026 | $57.31 | −9.4% |
| Aug 2026 | $63.25 | +14.9% |
| Jul 2026 | $55.05 | −2.1% |
| Jun 2026 | $56.22 | −21.7% |
| May 2026 | $71.79 | +2.5% |
Price25-day MA75-day MAS&P 500
52-Week High$110.87Jan 28
52-Week Low$46.09Nov 7
Year to Date−27.1%vs Dec 31
From 52-Week High−55.5%Jan 28
If you had invested $1,000 1 year ago, it would be worth $1,070 today (+7.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +7.0%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $49.33 | +5.2% |
| Oct 2026 | $46.88 | −18.2% |
| Sep 2026 | $57.31 | −9.4% |
| Aug 2026 | $63.25 | +14.9% |
| Jul 2026 | $55.05 | −2.1% |
| Jun 2026 | $56.22 | −21.7% |
| May 2026 | $71.79 | +2.5% |
| Apr 2026 | $70.03 | −2.2% |
| Mar 2026 | $71.61 | −19.8% |
| Feb 2026 | $89.26 | +12.7% |
| Jan 2026 | $79.20 | +17.1% |
| Dec 2025 | $67.64 | +25.9% |
| Nov 2025 | $53.71 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$97.54Jan 23, 2026
3-Year Low$21.27Nov 6, 2023
Annualized Return+32.4%
Max Drawdown−51.9%
If you had invested $1,000 3 years ago, it would be worth $2,319 today (+131.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +131.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $49.33 | −27.1% |
| 2025 | $67.64 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$97.54Jan 23, 2026
5-Year Low$17.29Aug 29, 2022
Annualized Return+15.1%
Max Drawdown−51.9%
If you had invested $1,000 5 years ago, it would be worth $2,022 today (+102.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved +102.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $49.33 | −27.1% |
| 2025 | $67.64 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$89.26Feb 2026
All-Time Low$13.54Mar 2020
Total Change+230.6%vs Aug 2009
Annualized Return+7.2%
If you had invested $1,000 in Aug 2009, it would be worth $3,306 today (+230.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +622.8%, while this stock moved +230.6%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $49.33 | −27.1% |
| 2025 | $67.64 | +145.3% |
| 2024 | $27.57 | +21.1% |
| 2023 | $22.77 | −0.9% |
| 2022 | $22.98 | +2.6% |
| 2021 | $22.40 | −12.3% |
| 2020 | $25.55 | +47.5% |
| 2019 | $17.32 | +15.2% |
| 2018 | $15.04 | −9.0% |
| 2017 | $16.52 | +6.0% |
| 2016 | $15.59 | +15.0% |
| 2015 | $13.56 | −12.1% |
| 2014 | $15.43 | −19.6% |
| 2013 | $19.20 | −36.1% |
| 2012 | $30.05 | +9.2% |
| 2011 | $27.52 | −10.4% |
| 2010 | $30.73 | +82.2% |
| 2009 | $16.87 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Aug 2009). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.