abrdn Physical Silver Shares ETF (SIVR)
NYSEARCA: SIVR · Real-Time Price · USD
36.58
+0.12 (0.33%)
Aug 8, 2025, 4:00 PM - Market closed

CrossFirst Bankshares Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202536.4936.6136.2236.5836.580.33%2,202,360
Aug 7, 202536.5836.6936.2136.4636.461.11%1,171,014
Aug 6, 202536.0736.1635.9836.0636.060.14%3,104,436
Aug 5, 202535.7136.1035.6736.0136.011.01%813,558
Aug 4, 202535.5935.7135.5235.6535.651.19%468,880
Aug 1, 202535.4435.4435.0435.2335.230.77%980,789
Jul 31, 202534.9435.0134.7434.9634.96-0.63%908,924
Jul 30, 202535.8335.9735.0635.1835.18-3.22%1,545,350
Jul 29, 202536.3536.4936.1936.3536.350.03%626,395
Jul 28, 202536.3536.3936.1336.3436.34-0.06%1,089,022
Jul 25, 202537.0337.1336.1836.3636.36-2.36%870,340
Jul 24, 202537.1137.3036.9137.2437.24-0.56%727,317
Jul 23, 202537.5237.6737.2237.4537.450.03%898,504
Jul 22, 202537.3137.4636.9137.4437.441.00%1,083,699
Jul 21, 202536.8537.2336.8037.0737.072.04%859,090
Jul 18, 202536.5036.5836.3236.3336.33-0.06%1,598,320
Jul 17, 202535.9936.3735.8636.3536.350.75%796,163
Jul 16, 202536.1136.2535.7436.0836.080.33%1,575,710
Jul 15, 202536.4036.5135.8235.9635.96-1.07%1,455,464
Jul 14, 202536.9537.0436.3236.3536.35-0.95%1,262,988
Jul 11, 202535.8736.7535.8136.7036.703.79%2,293,049
Jul 10, 202534.9835.3834.7335.3635.362.08%1,838,314
Jul 9, 202534.7234.7734.5834.6434.64-0.83%655,768
Jul 8, 202534.9735.0034.6034.9334.93-0.40%902,908
Jul 7, 202534.6835.0834.6435.0735.07-0.14%967,573
Jul 3, 202535.0735.1934.9235.1235.120.75%554,922
Jul 2, 202534.6234.8634.5534.8634.861.51%701,455
Jul 1, 202534.5534.7334.3234.3434.34-0.20%872,000
Jun 30, 202534.3534.4234.2234.4134.410.56%597,621
Jun 27, 202534.1634.5034.1334.2234.22-2.17%955,298
Jun 26, 202534.7534.9934.6234.9834.981.01%1,169,253
Jun 25, 202534.1034.6334.0834.6334.631.23%699,593
Jun 24, 202534.1234.2433.6334.2134.21-1.04%882,422
Jun 23, 202534.4234.6634.3934.5734.570.67%1,009,569
Jun 20, 202534.3834.4034.1734.3434.34-1.63%3,811,519
Jun 18, 202535.3935.4034.8334.9134.91-1.30%1,542,743
Jun 17, 202535.3035.5235.0935.3735.371.81%1,095,860
Jun 16, 202534.7334.7634.5234.7434.740.46%760,217
Jun 13, 202534.6434.6834.4034.5834.58-0.35%864,330
Jun 12, 202534.4634.7034.4034.7034.700.49%1,054,879
Jun 11, 202534.5534.6534.3634.5334.53-0.86%1,144,883
Jun 10, 202534.9435.0734.6334.8334.83-0.54%875,047
Jun 9, 202534.7335.1734.6135.0235.022.13%1,227,734
Jun 6, 202534.5334.5834.1534.2934.290.76%1,466,959
Jun 5, 202534.0234.3733.6634.0334.033.59%2,035,763
Jun 4, 202532.8432.9632.7832.8532.85-0.39%754,221
Jun 3, 202532.7933.0032.5732.9832.98-0.42%877,607
Jun 2, 202532.3733.1432.2233.1233.125.31%1,439,523
May 30, 202531.6531.6631.2431.4531.45-1.10%709,204
May 29, 202531.7931.8631.5331.8031.801.15%484,407