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 )

10.54 +0.57 (+5.72%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2019 5.220 5.268 5.204 5.240 492,100 +0.03(+0.58%)
May 30, 2019 5.200 5.240 5.170 5.210 403,928 +0.02(+0.39%)
May 29, 2019 5.230 5.230 5.160 5.190 336,811 +0.04(+0.78%)
May 28, 2019 5.180 5.200 5.120 5.150 519,040 -0.06(-1.25%)
May 24, 2019 5.250 5.250 5.200 5.215 341,400 -0.02(-0.29%)
May 23, 2019 5.200 5.241 5.200 5.230 335,928 +0.04(+0.77%)
May 22, 2019 5.180 5.200 5.180 5.190 267,464 +0.01(+0.19%)
May 21, 2019 5.160 5.190 5.160 5.180 161,788 -0.01(-0.19%)
May 20, 2019 5.180 5.200 5.170 5.190 392,160 +0.01(+0.19%)
May 17, 2019 5.200 5.200 5.160 5.180 424,200 -0.06(-1.15%)
May 16, 2019 5.290 5.300 5.210 5.240 352,164 -0.06(-1.13%)
May 15, 2019 5.330 5.330 5.290 5.300 298,490 -0.01(-0.19%)
May 14, 2019 5.320 5.328 5.290 5.310 303,766 +0.02(+0.38%)
May 13, 2019 5.280 5.320 5.270 5.290 426,903 +0.00(+0.00%)
May 10, 2019 5.260 5.313 5.260 5.290 213,900 +0.00(+0.00%)
May 09, 2019 5.300 5.320 5.280 5.290 327,686 -0.02(-0.38%)
May 08, 2019 5.330 5.350 5.305 5.310 197,409 -0.04(-0.75%)
May 07, 2019 5.310 5.350 5.310 5.350 274,240 +0.02(+0.38%)
May 06, 2019 5.310 5.350 5.310 5.330 242,754 -0.01(-0.19%)
May 03, 2019 5.290 5.380 5.280 5.340 315,500 +0.08(+1.52%)
May 02, 2019 5.260 5.279 5.230 5.260 437,104 -0.01(-0.19%)
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.