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 )

9.280 +0.050 (+0.54%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
Sep 28, 2018 5.260 5.350 5.260 5.310 638,900 +0.13(+2.51%)
Sep 27, 2018 5.190 5.210 5.170 5.180 170,793 -0.06(-1.15%)
Sep 26, 2018 5.260 5.295 5.210 5.240 317,548 -0.04(-0.76%)
Sep 25, 2018 5.230 5.290 5.230 5.280 342,766 +0.10(+1.93%)
Sep 24, 2018 5.200 5.240 5.180 5.180 477,191 -0.01(-0.19%)
Sep 21, 2018 5.170 5.220 5.150 5.190 230,700 +0.00(+0.00%)
Sep 20, 2018 5.180 5.210 5.170 5.190 355,815 +0.01(+0.19%)
Sep 19, 2018 5.160 5.200 5.150 5.180 271,525 +0.05(+0.97%)
Sep 18, 2018 5.160 5.170 5.120 5.130 372,082 -0.01(-0.19%)
Sep 17, 2018 5.130 5.170 5.120 5.140 406,435 +0.03(+0.59%)
Sep 14, 2018 5.140 5.170 5.100 5.110 410,600 -0.04(-0.78%)
Sep 13, 2018 5.200 5.207 5.145 5.150 284,173 -0.02(-0.39%)
Sep 12, 2018 5.110 5.180 5.110 5.170 471,729 +0.05(+0.98%)
Sep 11, 2018 5.110 5.130 5.030 5.120 612,828 -0.02(-0.39%)
Sep 10, 2018 5.160 5.160 5.120 5.140 329,466 +0.02(+0.39%)
Sep 07, 2018 5.120 5.170 5.100 5.120 399,700 -0.01(-0.19%)
Sep 06, 2018 5.140 5.179 5.113 5.130 461,886 -0.02(-0.39%)
Sep 05, 2018 5.170 5.170 5.120 5.150 481,838 +0.02(+0.39%)
Sep 04, 2018 5.120 5.130 5.070 5.130 696,229 -0.12(-2.29%)
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%)
Aug 01, 2018 5.670 5.675 5.620 5.640 160,653 -0.04(-0.70%)
Jul 31, 2018 5.630 5.710 5.630 5.680 522,049 +0.03(+0.53%)
Jul 30, 2018 5.650 5.660 5.630 5.650 304,013 -0.01(-0.18%)
Jul 27, 2018 5.640 5.700 5.640 5.660 159,700 +0.03(+0.53%)
Jul 26, 2018 5.670 5.690 5.630 5.630 261,576 -0.06(-1.05%)
Jul 25, 2018 5.660 5.720 5.660 5.690 872,759 +0.05(+0.89%)
Jul 24, 2018 5.630 5.670 5.630 5.640 385,627 +0.04(+0.71%)
Jul 23, 2018 5.620 5.620 5.580 5.600 232,909 -0.03(-0.53%)
Jul 20, 2018 5.610 5.640 5.609 5.630 268,860 +0.06(+1.08%)
Jul 19, 2018 5.560 5.630 5.545 5.570 448,821 -0.07(-1.24%)
Jul 18, 2018 5.600 5.650 5.580 5.640 289,286 +0.01(+0.18%)
Jul 17, 2018 5.700 5.720 5.630 5.630 1,125,890 -0.13(-2.26%)
Jul 16, 2018 5.760 5.760 5.750 5.760 182,654 -0.02(-0.35%)
Jul 13, 2018 5.760 5.786 5.750 5.780 207,606 -0.02(-0.34%)
Jul 12, 2018 5.810 5.829 5.790 5.800 140,334 +0.04(+0.69%)
Jul 11, 2018 5.810 5.810 5.750 5.760 291,279 -0.09(-1.54%)
Jul 10, 2018 5.850 5.859 5.830 5.850 143,771 -0.02(-0.34%)
Jul 09, 2018 5.900 5.910 5.860 5.870 197,994 +0.02(+0.34%)
Jul 06, 2018 5.840 5.860 5.831 5.850 170,920 -0.01(-0.09%)
Jul 05, 2018 5.870 5.899 5.850 5.855 270,705 -0.00(-0.09%)
Jul 03, 2018 5.860 5.860 5.860 0 +0.06(+1.03%)
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.