Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

9.590 +0.360 (+3.90%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	7.980	7.980	7.570	7.580	3,859,862	-0.14(-1.81%)
Sep 28, 2023	7.690	7.760	7.660	7.720	1,941,397	+0.01(+0.13%)
Sep 27, 2023	7.730	7.750	7.660	7.710	3,218,412	-0.11(-1.41%)
Sep 26, 2023	7.790	7.890	7.790	7.820	2,276,494	-0.06(-0.76%)
Sep 25, 2023	7.990	7.920	7.880	7.880	2,344,783	-0.14(-1.75%)
Sep 22, 2023	8.030	8.070	7.980	8.020	5,662,194	+0.07(+0.88%)
Sep 21, 2023	7.820	8.000	7.800	7.950	3,151,858	+0.01(+0.13%)
Sep 20, 2023	7.900	8.010	7.880	7.940	3,616,921	+0.06(+0.76%)
Sep 19, 2023	7.920	7.940	7.850	7.880	1,368,565	-0.01(-0.13%)
Sep 18, 2023	7.830	7.910	7.790	7.890	2,362,996	+0.10(+1.28%)
Sep 15, 2023	7.840	7.900	7.790	7.790	4,497,222	+0.15(+1.96%)
Sep 14, 2023	7.660	7.710	7.570	7.640	4,104,087	-0.10(-1.29%)
Sep 13, 2023	7.760	7.810	7.720	7.740	3,581,086	-0.08(-1.02%)
Sep 12, 2023	7.820	7.860	7.780	7.820	3,122,121	-0.03(-0.38%)
Sep 11, 2023	7.880	7.910	7.815	7.850	2,685,441	+0.03(+0.38%)
Sep 08, 2023	7.830	7.905	7.800	7.820	3,170,157	-0.04(-0.51%)
Sep 07, 2023	7.840	7.890	7.820	7.860	3,860,338	-0.05(-0.63%)
Sep 06, 2023	7.880	7.990	7.850	7.910	4,662,437	-0.14(-1.74%)
Sep 05, 2023	8.120	8.180	8.040	8.050	3,214,252	-0.23(-2.78%)

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.