abrdn Silver ETF Trust - abrdn Physical Silver Shares ETF (BMV:SIVR)
Mexico · Delayed Price · Currency is MXN 1,486.00
-0.42 (-0.03%)
At close: Mar 9, 2026
BMV:SIVR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | -0.03% | 11 |
| Mar 3, 2026 | 1,486.42 | 1,486.42 | 1,486.42 | 1,486.42 | 1,486.42 | -2.66% | 19 |
| Feb 27, 2026 | 1,447.00 | 1,526.99 | 1,447.00 | 1,526.99 | 1,526.99 | 5.31% | 116 |
| Feb 26, 2026 | 1,449.99 | 1,449.99 | 1,449.99 | 1,449.99 | 1,449.99 | 1.61% | 11 |
| Feb 24, 2026 | 1,492.77 | 1,492.77 | 1,427.00 | 1,427.00 | 1,427.00 | 11.33% | 648 |
| Feb 20, 2026 | 1,281.72 | 1,281.72 | 1,281.72 | 1,281.72 | 1,281.72 | 5.06% | 25 |
| Feb 17, 2026 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | -1.52% | 7 |
| Feb 5, 2026 | 1,320.00 | 1,320.00 | 1,238.00 | 1,238.77 | 1,238.77 | -11.53% | 489 |
| Feb 4, 2026 | 1,400.24 | 1,400.24 | 1,400.24 | 1,400.24 | 1,400.24 | -1.33% | 62 |
| Feb 3, 2026 | 1,365.75 | 1,547.70 | 1,365.75 | 1,419.06 | 1,419.06 | -6.02% | 269 |
| Jan 30, 2026 | 1,675.00 | 1,691.50 | 1,510.00 | 1,510.00 | 1,510.00 | -13.34% | 75 |
| Jan 29, 2026 | 1,920.09 | 1,920.09 | 1,727.01 | 1,742.50 | 1,742.50 | -7.28% | 476 |
| Jan 27, 2026 | 1,829.96 | 1,894.16 | 1,761.00 | 1,879.22 | 1,879.22 | 3.21% | 514 |
| Jan 26, 2026 | 1,843.99 | 1,869.30 | 1,820.85 | 1,820.86 | 1,820.86 | 9.89% | 423 |
| Jan 23, 2026 | 1,656.95 | 1,656.95 | 1,656.95 | 1,656.95 | 1,656.95 | 8.30% | 98 |
| Jan 22, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.65% | 8 |
| Jan 21, 2026 | 1,580.00 | 1,587.90 | 1,580.00 | 1,587.90 | 1,587.90 | 1.70% | 98 |
| Jan 20, 2026 | 1,561.33 | 1,561.33 | 1,561.33 | 1,561.33 | 1,561.33 | 1.81% | 101 |
| Jan 15, 2026 | 1,589.67 | 1,589.67 | 1,533.50 | 1,533.50 | 1,533.50 | -0.87% | 57 |
| Jan 14, 2026 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 5.74% | 68 |
| Jan 13, 2026 | 1,490.00 | 1,500.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0.21% | 409 |
| Jan 12, 2026 | 1,471.00 | 1,478.35 | 1,460.00 | 1,460.00 | 1,460.00 | 5.80% | 106 |
| Jan 9, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 2.60% | 58 |
| Jan 8, 2026 | 1,344.97 | 1,344.97 | 1,344.97 | 1,344.97 | 1,344.97 | -4.20% | 18 |
| Jan 7, 2026 | 1,397.62 | 1,404.00 | 1,395.00 | 1,404.00 | 1,404.00 | 11.43% | 41 |
| Jan 2, 2026 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 2.65% | 60 |
| Dec 31, 2025 | 1,306.28 | 1,306.28 | 1,227.00 | 1,227.50 | 1,227.50 | -0.70% | 187 |
| Dec 29, 2025 | 1,230.00 | 1,236.15 | 1,230.00 | 1,236.15 | 1,236.15 | 7.84% | 45 |
| Dec 22, 2025 | 1,146.30 | 1,146.30 | 1,146.30 | 1,146.30 | 1,146.30 | 0.03% | 494 |
| Dec 18, 2025 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 1,146.00 | 4.77% | 9 |
| Dec 16, 2025 | 1,090.00 | 1,093.85 | 1,090.00 | 1,093.85 | 1,093.85 | 2.64% | 582 |
| Dec 11, 2025 | 1,074.11 | 1,074.11 | 1,065.67 | 1,065.67 | 1,065.67 | 1.71% | 197 |
| Dec 10, 2025 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | 1,047.80 | 16.04% | 26 |
| Nov 26, 2025 | 903.00 | 903.00 | 903.00 | 903.00 | 903.00 | 0.33% | 6 |
| Nov 12, 2025 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 7.46% | 21 |
| Oct 29, 2025 | 837.50 | 837.50 | 837.50 | 837.50 | 837.50 | -1.47% | 240 |
| Oct 27, 2025 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 0.55% | 6 |
| Oct 23, 2025 | 845.34 | 845.34 | 845.34 | 845.34 | 845.34 | -7.58% | 10 |
| Oct 21, 2025 | 914.64 | 914.64 | 914.64 | 914.64 | 914.64 | 0.07% | 5 |
| Oct 20, 2025 | 914.00 | 914.00 | 914.00 | 914.00 | 914.00 | 0.02% | 5 |
| Oct 17, 2025 | 913.80 | 913.80 | 913.80 | 913.80 | 913.80 | -2.90% | 14 |
| Oct 16, 2025 | 941.10 | 945.80 | 941.07 | 941.07 | 941.07 | 2.85% | 258 |
| Oct 14, 2025 | 915.00 | 915.00 | 915.00 | 915.00 | 915.00 | 7.11% | 83 |