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 )

8.950 -0.040 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Nov 30, 2018 5.110 5.130 5.070 5.130 401,400 -0.02(-0.39%)
Nov 29, 2018 5.160 5.180 5.142 5.150 394,035 +0.01(+0.19%)
Nov 28, 2018 5.070 5.170 5.070 5.140 362,472 +0.07(+1.38%)
Nov 27, 2018 5.100 5.130 5.060 5.070 574,650 -0.03(-0.59%)
Nov 26, 2018 5.090 5.120 5.070 5.100 352,255 +0.00(+0.00%)
Nov 23, 2018 5.100 5.120 5.070 5.100 449,200 -0.09(-1.73%)
Nov 21, 2018 5.190 5.190 5.190 0 +0.08(+1.57%)
Nov 20, 2018 5.140 5.150 5.100 5.110 268,240 -0.04(-0.78%)
Nov 19, 2018 5.130 5.160 5.110 5.150 245,429 -0.01(-0.19%)
Nov 16, 2018 5.140 5.160 5.110 5.160 458,900 +0.05(+0.98%)
Nov 15, 2018 5.060 5.120 5.030 5.110 420,366 +0.05(+0.99%)
Nov 14, 2018 4.980 5.065 4.980 5.060 529,375 +0.06(+1.20%)
Nov 13, 2018 4.990 5.030 4.950 5.000 520,911 +0.00(+0.00%)
Nov 12, 2018 5.040 5.040 4.970 5.000 863,791 -0.06(-1.19%)
Nov 09, 2018 5.090 5.095 5.030 5.060 371,200 -0.08(-1.56%)
Nov 08, 2018 5.160 5.170 5.120 5.140 326,446 -0.06(-1.15%)
Nov 07, 2018 5.240 5.240 5.190 5.200 293,498 +0.02(+0.39%)
Nov 06, 2018 5.230 5.230 5.150 5.180 592,201 -0.04(-0.77%)
Nov 05, 2018 5.230 5.251 5.180 5.220 601,170 -0.06(-1.14%)
Nov 02, 2018 5.260 5.320 5.230 5.280 432,900 +0.04(+0.76%)
Nov 01, 2018 5.190 5.280 5.190 5.240 541,937 +0.15(+2.95%)
Oct 31, 2018 5.130 5.140 5.090 5.090 304,379 -0.08(-1.55%)
Oct 30, 2018 5.150 5.210 5.150 5.170 410,055 +0.00(+0.00%)
Oct 29, 2018 5.270 5.290 5.160 5.170 477,961 -0.12(-2.27%)
Oct 26, 2018 5.270 5.300 5.270 5.290 309,700 +0.03(+0.57%)
Oct 25, 2018 5.260 5.300 5.240 5.260 486,116 -0.02(-0.38%)
Oct 24, 2018 5.310 5.340 5.271 5.280 631,692 -0.04(-0.75%)
Oct 23, 2018 5.330 5.370 5.310 5.320 504,123 +0.05(+0.95%)
Oct 22, 2018 5.270 5.280 5.250 5.270 376,175 -0.02(-0.38%)
Oct 19, 2018 5.310 5.330 5.275 5.290 292,200 +0.02(+0.38%)
Oct 18, 2018 5.300 5.303 5.260 5.270 269,208 -0.03(-0.57%)
Oct 17, 2018 5.310 5.340 5.280 5.300 328,692 +0.00(+0.00%)
Oct 16, 2018 5.360 5.370 5.290 5.300 257,462 -0.03(-0.56%)
Oct 15, 2018 5.290 5.340 5.280 5.330 415,009 +0.05(+0.95%)
Oct 12, 2018 5.300 5.300 5.250 5.280 394,600 +0.03(+0.57%)
Oct 11, 2018 5.210 5.280 5.205 5.250 575,525 +0.08(+1.55%)
Oct 10, 2018 5.210 5.210 5.150 5.170 387,069 -0.04(-0.77%)
Oct 09, 2018 5.190 5.230 5.180 5.210 329,183 +0.00(+0.00%)
Oct 08, 2018 5.210 5.230 5.160 5.210 391,726 -0.08(-1.51%)
Oct 05, 2018 5.350 5.370 5.290 5.290 489,500 -0.02(-0.38%)
Oct 04, 2018 5.340 5.370 5.270 5.310 236,282 -0.02(-0.38%)
Oct 03, 2018 5.370 5.370 5.310 5.330 256,031 -0.03(-0.56%)
Oct 02, 2018 5.370 5.420 5.330 5.360 449,980 +0.09(+1.71%)
Oct 01, 2018 5.250 5.290 5.223 5.270 260,698 -0.04(-0.75%)
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%)
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.