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 )

10.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Mar 29, 2019 5.560 5.560 5.520 5.540 138,900 +0.03(+0.54%)
Mar 28, 2019 5.520 5.520 5.470 5.510 349,148 -0.07(-1.25%)
Mar 27, 2019 5.630 5.630 5.560 5.580 290,213 -0.06(-1.06%)
Mar 26, 2019 5.660 5.660 5.620 5.640 194,297 -0.03(-0.53%)
Mar 25, 2019 5.640 5.690 5.640 5.670 350,260 +0.04(+0.71%)
Mar 22, 2019 5.620 5.640 5.605 5.630 261,200 -0.01(-0.18%)
Mar 21, 2019 5.650 5.660 5.620 5.640 232,018 +0.00(+0.00%)
Mar 20, 2019 5.590 5.653 5.550 5.640 316,604 +0.04(+0.71%)
Mar 19, 2019 5.610 5.640 5.590 5.600 196,150 +0.01(+0.18%)
Mar 18, 2019 5.590 5.620 5.550 5.590 124,426 +0.00(+0.00%)
Mar 15, 2019 5.610 5.620 5.570 5.590 162,500 +0.04(+0.81%)
Mar 14, 2019 5.550 5.567 5.520 5.545 545,594 -0.11(-1.86%)
Mar 13, 2019 5.640 5.652 5.600 5.650 1,436,094 +0.03(+0.53%)
Mar 12, 2019 5.620 5.630 5.570 5.620 734,197 +0.06(+1.08%)
Mar 11, 2019 5.580 5.580 5.530 5.560 417,682 -0.03(-0.54%)
Mar 08, 2019 5.550 5.590 5.540 5.590 974,500 +0.12(+2.19%)
Mar 07, 2019 5.490 5.490 5.460 5.470 408,357 -0.04(-0.73%)
Mar 06, 2019 5.510 5.530 5.490 5.510 234,588 -0.01(-0.18%)
Mar 05, 2019 5.500 5.530 5.490 5.520 199,687 +0.03(+0.55%)
Mar 04, 2019 5.520 5.530 5.480 5.490 607,571 -0.06(-1.08%)
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.