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 )

9.230 +0.020 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Feb 28, 2019 5.640 5.706 5.640 5.670 603,551 -0.04(-0.70%)
Feb 27, 2019 5.770 5.780 5.690 5.710 385,635 -0.09(-1.55%)
Feb 26, 2019 5.760 5.810 5.750 5.800 510,293 +0.03(+0.52%)
Feb 25, 2019 5.800 5.823 5.765 5.770 455,713 -0.03(-0.52%)
Feb 22, 2019 5.790 5.820 5.780 5.800 1,032,400 +0.04(+0.69%)
Feb 21, 2019 5.820 5.830 5.745 5.760 320,404 -0.09(-1.54%)
Feb 20, 2019 5.830 5.910 5.830 5.850 430,148 +0.04(+0.69%)
Feb 19, 2019 5.730 5.845 5.730 5.810 655,252 +0.09(+1.57%)
Feb 15, 2019 5.700 5.750 5.655 5.720 463,000 +0.06(+1.06%)
Feb 14, 2019 5.680 5.680 5.610 5.660 703,190 -0.04(-0.70%)
Feb 13, 2019 5.710 5.740 5.630 5.700 570,977 +0.01(+0.18%)
Feb 12, 2019 5.700 5.710 5.630 5.690 884,116 +0.01(+0.18%)
Feb 11, 2019 5.700 5.720 5.670 5.680 298,948 -0.04(-0.70%)
Feb 08, 2019 5.710 5.750 5.690 5.720 474,300 +0.03(+0.53%)
Feb 07, 2019 5.680 5.710 5.670 5.690 369,235 +0.02(+0.35%)
Feb 06, 2019 5.730 5.750 5.650 5.670 266,732 -0.07(-1.22%)
Feb 05, 2019 5.760 5.760 5.720 5.740 661,617 +0.00(+0.00%)
Feb 04, 2019 5.740 5.760 5.710 5.740 422,064 -0.02(-0.35%)
Feb 01, 2019 5.810 5.820 5.750 5.760 374,000 -0.06(-1.03%)
Jan 31, 2019 5.800 5.880 5.795 5.820 435,783 +0.02(+0.34%)
Jan 30, 2019 5.730 5.810 5.720 5.800 617,063 +0.08(+1.40%)
Jan 29, 2019 5.740 5.760 5.715 5.720 492,643 +0.02(+0.35%)
Jan 28, 2019 5.650 5.718 5.647 5.700 293,199 +0.00(+0.00%)
Jan 25, 2019 5.560 5.700 5.560 5.700 798,300 +0.16(+2.89%)
Jan 24, 2019 5.540 5.550 5.510 5.540 237,677 -0.01(-0.18%)
Jan 23, 2019 5.520 5.550 5.500 5.550 185,082 +0.03(+0.54%)
Jan 22, 2019 5.540 5.553 5.510 5.520 656,541 -0.04(-0.72%)
Jan 18, 2019 5.580 5.590 5.550 5.560 235,000 -0.07(-1.24%)
Jan 17, 2019 5.600 5.630 5.590 5.630 194,950 +0.00(+0.00%)
Jan 16, 2019 5.610 5.660 5.610 5.630 292,419 +0.00(+0.00%)
Jan 15, 2019 5.650 5.680 5.630 5.630 418,193 -0.02(-0.35%)
Jan 14, 2019 5.670 5.680 5.630 5.650 154,783 +0.00(+0.00%)
Jan 11, 2019 5.640 5.660 5.620 5.650 284,700 +0.02(+0.36%)
Jan 10, 2019 5.640 5.680 5.622 5.630 605,850 -0.06(-1.05%)
Jan 09, 2019 5.620 5.710 5.620 5.690 391,623 +0.02(+0.35%)
Jan 08, 2019 5.640 5.670 5.610 5.670 370,658 +0.00(+0.00%)
Jan 07, 2019 5.710 5.710 5.630 5.670 265,128 +0.00(+0.00%)
Jan 04, 2019 5.690 5.710 5.640 5.670 788,600 -0.04(-0.70%)
Jan 03, 2019 5.640 5.710 5.630 5.710 480,967 +0.10(+1.78%)
Jan 02, 2019 5.570 5.620 5.550 5.610 521,533 +0.02(+0.36%)
Dec 31, 2018 5.550 5.590 5.535 5.590 358,600 +0.06(+1.08%)
Dec 28, 2018 5.530 5.580 5.510 5.530 647,200 +0.03(+0.55%)
Dec 27, 2018 5.450 5.510 5.400 5.500 610,592 +0.09(+1.66%)
Dec 26, 2018 5.380 5.470 5.360 5.410 830,811 +0.08(+1.50%)
Dec 24, 2018 5.290 5.340 5.280 5.330 590,400 +0.06(+1.14%)
Dec 21, 2018 5.310 5.320 5.260 5.270 348,700 -0.05(-0.94%)
Dec 20, 2018 5.330 5.360 5.320 5.320 571,397 +0.04(+0.76%)
Dec 19, 2018 5.300 5.360 5.250 5.280 489,232 -0.01(-0.19%)
Dec 18, 2018 5.270 5.300 5.250 5.290 536,304 +0.01(+0.19%)
Dec 17, 2018 5.280 5.300 5.250 5.280 356,197 +0.02(+0.38%)
Dec 14, 2018 5.270 5.280 5.220 5.260 462,900 -0.06(-1.13%)
Dec 13, 2018 5.320 5.350 5.300 5.320 348,502 -0.01(-0.19%)
Dec 12, 2018 5.320 5.360 5.290 5.330 826,480 +0.08(+1.52%)
Dec 11, 2018 5.290 5.313 5.230 5.250 637,467 +0.00(+0.00%)
Dec 10, 2018 5.250 5.290 5.245 5.250 309,674 -0.03(-0.57%)
Dec 07, 2018 5.240 5.310 5.240 5.280 705,300 +0.05(+0.96%)
Dec 06, 2018 5.220 5.260 5.201 5.230 692,614 -0.01(-0.19%)
Dec 04, 2018 5.250 5.270 5.220 5.240 748,300 +0.04(+0.77%)
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.