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 (%)
Aug 31, 2018 5.250 5.250 5.250 0 -0.02(-0.38%)
Aug 30, 2018 5.320 5.320 5.240 5.270 503,368 -0.07(-1.31%)
Aug 29, 2018 5.330 5.360 5.310 5.340 670,864 +0.03(+0.56%)
Aug 28, 2018 5.360 5.380 5.280 5.310 716,800 -0.04(-0.75%)
Aug 27, 2018 5.340 5.370 5.335 5.350 357,850 +0.02(+0.38%)
Aug 24, 2018 5.300 5.355 5.290 5.330 443,200 +0.10(+1.91%)
Aug 23, 2018 5.260 5.289 5.220 5.230 602,693 -0.09(-1.69%)
Aug 22, 2018 5.330 5.340 5.310 5.320 446,464 -0.01(-0.19%)
Aug 21, 2018 5.320 5.340 5.300 5.330 348,579 +0.02(+0.38%)
Aug 20, 2018 5.300 5.320 5.270 5.310 342,900 -0.01(-0.19%)
Aug 17, 2018 5.260 5.340 5.250 5.320 421,000 +0.06(+1.14%)
Aug 16, 2018 5.260 5.350 5.000 5.260 1,758,624 +0.05(+0.96%)
Aug 15, 2018 5.410 5.410 5.200 5.210 951,156 -0.25(-4.67%)
Aug 14, 2018 5.460 5.480 5.454 5.465 169,629 +0.01(+0.28%)
Aug 13, 2018 5.530 5.530 5.431 5.450 537,899 -0.09(-1.62%)
Aug 10, 2018 5.570 5.610 5.540 5.540 123,200 -0.07(-1.25%)
Aug 09, 2018 5.590 5.620 5.590 5.610 204,449 +0.01(+0.18%)
Aug 08, 2018 5.590 5.600 5.570 5.600 256,774 +0.02(+0.36%)
Aug 07, 2018 5.600 5.609 5.571 5.580 259,267 +0.02(+0.36%)
Aug 06, 2018 5.620 5.630 5.560 5.560 215,237 -0.06(-1.07%)
Aug 03, 2018 5.610 5.670 5.590 5.620 145,000 +0.04(+0.72%)
Aug 02, 2018 5.620 5.647 5.580 5.580 223,254 -0.06(-1.06%)
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.