Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

9.250 +0.300 (+3.35%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 6.220 6.250 6.180 6.240 208,900 +0.03(+0.48%)
Nov 27, 2019 6.220 6.220 6.190 6.210 239,200 -0.04(-0.64%)
Nov 26, 2019 6.180 6.260 6.160 6.250 339,790 +0.08(+1.30%)
Nov 25, 2019 6.200 6.230 6.170 6.170 294,950 -0.07(-1.12%)
Nov 22, 2019 6.250 6.280 6.220 6.240 317,100 -0.02(-0.32%)
Nov 21, 2019 6.290 6.300 6.240 6.260 251,868 -0.03(-0.48%)
Nov 20, 2019 6.270 6.310 6.230 6.290 327,454 +0.01(+0.16%)
Nov 19, 2019 6.220 6.300 6.220 6.280 375,021 +0.03(+0.48%)
Nov 18, 2019 6.210 6.260 6.210 6.250 348,291 +0.05(+0.81%)
Nov 15, 2019 6.210 6.240 6.200 6.200 405,200 -0.04(-0.64%)
Nov 14, 2019 6.240 6.260 6.200 6.240 599,292 +0.01(+0.16%)
Nov 13, 2019 6.240 6.240 6.180 6.230 560,622 +0.07(+1.14%)
Nov 12, 2019 6.130 6.180 6.090 6.160 493,280 +0.00(+0.00%)
Nov 11, 2019 6.170 6.200 6.090 6.160 618,005 -0.01(-0.16%)
Nov 08, 2019 6.200 6.230 6.160 6.170 760,100 -0.09(-1.44%)
Nov 07, 2019 6.400 6.430 6.200 6.260 2,078,717 -0.16(-2.49%)
Nov 06, 2019 6.450 6.470 6.410 6.420 2,352,925 -0.04(-0.62%)
Nov 05, 2019 6.590 6.590 6.420 6.460 1,068,109 -0.16(-2.42%)
Nov 04, 2019 6.700 6.700 6.590 6.620 362,604 -0.01(-0.15%)
Nov 01, 2019 6.610 6.650 6.580 6.630 398,900 -0.01(-0.15%)
Oct 31, 2019 6.610 6.670 6.595 6.640 900,656 +0.09(+1.37%)
Oct 30, 2019 6.500 6.564 6.470 6.550 1,295,187 +0.05(+0.77%)
Oct 29, 2019 6.510 6.520 6.450 6.500 393,239 +0.00(+0.00%)
Oct 28, 2019 6.620 6.620 6.500 6.500 571,914 -0.10(-1.52%)
Oct 25, 2019 6.730 6.730 6.520 6.600 1,767,900 +0.06(+0.92%)
Oct 24, 2019 6.500 6.560 6.500 6.540 537,676 +0.09(+1.40%)
Oct 23, 2019 6.440 6.470 6.435 6.450 568,083 +0.03(+0.47%)
Oct 22, 2019 6.400 6.440 6.400 6.420 452,832 +0.01(+0.16%)
Oct 21, 2019 6.520 6.530 6.400 6.410 599,538 -0.02(-0.31%)
Oct 18, 2019 6.420 6.450 6.400 6.430 120,500 -0.00(-0.08%)
Oct 17, 2019 6.440 6.480 6.420 6.435 639,155 +0.06(+1.02%)
Oct 16, 2019 6.360 6.400 6.340 6.370 476,954 -0.00(-0.08%)
Oct 15, 2019 6.430 6.440 6.344 6.375 428,641 -0.09(-1.47%)
Oct 14, 2019 6.420 6.489 6.420 6.470 180,683 +0.05(+0.78%)
Oct 11, 2019 6.410 6.430 6.360 6.420 725,500 -0.01(-0.16%)
Oct 10, 2019 6.460 6.500 6.390 6.430 441,105 -0.08(-1.23%)
Oct 09, 2019 6.520 6.540 6.480 6.510 402,937 +0.01(+0.15%)
Oct 08, 2019 6.500 6.525 6.455 6.500 680,224 +0.11(+1.72%)
Oct 07, 2019 6.480 6.480 6.370 6.390 403,756 -0.04(-0.62%)
Oct 04, 2019 6.470 6.470 6.360 6.430 654,200 -0.01(-0.16%)
Oct 03, 2019 6.400 6.525 6.390 6.440 728,546 +0.02(+0.31%)
Oct 02, 2019 6.440 6.460 6.390 6.420 1,705,491 +0.09(+1.42%)
Oct 01, 2019 6.230 6.350 6.230 6.330 611,193 +0.09(+1.44%)
Sep 30, 2019 6.380 6.380 6.210 6.240 1,028,004 -0.19(-2.95%)
Sep 27, 2019 6.410 6.476 6.370 6.430 689,700 -0.13(-1.98%)
Sep 26, 2019 6.580 6.625 6.530 6.560 467,597 +0.00(+0.00%)
Sep 25, 2019 6.790 6.810 6.550 6.560 1,518,420 -0.25(-3.67%)
Sep 24, 2019 6.710 6.840 6.645 6.810 1,557,165 +0.04(+0.59%)
Sep 23, 2019 6.710 6.800 6.710 6.770 1,980,874 +0.20(+3.04%)
Sep 20, 2019 6.510 6.590 6.500 6.570 312,000 +0.06(+0.92%)
Sep 19, 2019 6.570 6.570 6.480 6.510 442,609 +0.01(+0.15%)
Sep 18, 2019 6.600 6.600 6.400 6.500 819,074 -0.11(-1.66%)
Sep 17, 2019 6.520 6.620 6.500 6.610 1,137,955 +0.08(+1.23%)
Sep 16, 2019 6.590 6.590 6.470 6.530 1,314,188 +0.14(+2.19%)
Sep 13, 2019 6.610 6.640 6.360 6.390 1,756,300 -0.24(-3.62%)
Sep 12, 2019 6.770 6.836 6.600 6.630 991,170 -0.02(-0.30%)
Sep 11, 2019 6.630 6.670 6.592 6.650 646,039 +0.04(+0.61%)
Sep 10, 2019 6.610 6.680 6.600 6.610 947,658 +0.03(+0.46%)
Sep 09, 2019 6.630 6.660 6.570 6.580 1,145,473 -0.03(-0.45%)
Sep 06, 2019 6.830 6.910 6.610 6.610 1,665,300 -0.20(-2.94%)
Sep 05, 2019 7.110 7.120 6.760 6.810 1,711,272 -0.38(-5.29%)
Sep 04, 2019 7.080 7.190 7.080 7.190 1,173,602 +0.20(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.