Sprott Physical Silver Trust ETV (NY: PSLV )

7.830 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 7.960 7.960 7.800 7.830 6,442,289 -0.19(-2.37%)
Sep 16, 2021 8.100 8.100 7.940 8.020 5,731,511 -0.32(-3.84%)
Sep 15, 2021 8.340 8.365 8.305 8.340 2,152,546 +0.00(+0.00%)
Sep 14, 2021 8.300 8.390 8.250 8.340 2,302,177 +0.05(+0.60%)
Sep 13, 2021 8.240 8.330 8.210 8.290 2,110,626 -0.01(-0.12%)
Sep 10, 2021 8.410 8.430 8.280 8.300 2,521,508 -0.10(-1.19%)
Sep 09, 2021 8.450 8.450 8.350 8.400 2,473,593 +0.04(+0.48%)
Sep 08, 2021 8.490 8.490 8.350 8.360 2,889,780 -0.14(-1.65%)
Sep 07, 2021 8.550 8.590 8.440 8.500 2,349,682 -0.14(-1.62%)
Sep 03, 2021 8.540 8.660 8.522 8.640 4,823,102 +0.25(+2.98%)
Sep 02, 2021 8.460 8.460 8.370 8.390 2,128,850 -0.10(-1.18%)
Sep 01, 2021 8.450 8.550 8.450 8.490 2,595,526 +0.09(+1.07%)
Aug 31, 2021 8.460 8.490 8.361 8.400 1,971,976 -0.05(-0.59%)
Aug 30, 2021 8.470 8.480 8.400 8.450 1,681,218 +0.00(+0.00%)
Aug 27, 2021 8.250 8.470 8.210 8.450 2,838,994 +0.18(+2.18%)
Aug 26, 2021 8.310 8.335 8.240 8.270 1,831,493 -0.08(-0.96%)
Aug 25, 2021 8.350 8.380 8.260 8.350 1,782,073 +0.00(+0.00%)
Aug 24, 2021 8.330 8.400 8.300 8.350 1,911,696 +0.08(+0.97%)
Aug 23, 2021 8.240 8.280 8.195 8.270 3,107,956 +0.16(+1.97%)
Aug 20, 2021 8.140 8.170 8.050 8.110 2,467,294 -0.06(-0.73%)
Aug 19, 2021 8.240 8.240 8.120 8.170 2,230,832 -0.10(-1.21%)
Aug 18, 2021 8.320 8.320 8.190 8.270 2,270,289 -0.05(-0.60%)
Aug 17, 2021 8.410 8.439 8.300 8.320 1,893,683 -0.08(-0.95%)
Aug 16, 2021 8.380 8.440 8.330 8.400 3,689,948 +0.03(+0.36%)
Aug 13, 2021 8.280 8.370 8.270 8.370 3,983,737 +0.19(+2.32%)
Aug 12, 2021 8.250 8.260 8.135 8.180 2,403,237 -0.13(-1.56%)
Aug 11, 2021 8.270 8.340 8.250 8.310 2,312,864 +0.10(+1.22%)
Aug 10, 2021 8.220 8.290 8.200 8.210 3,403,652 -0.05(-0.61%)
Aug 09, 2021 8.420 8.430 8.200 8.260 5,603,003 -0.29(-3.39%)
Aug 06, 2021 8.590 8.600 8.510 8.550 3,626,165 -0.27(-3.06%)
Aug 05, 2021 8.900 8.920 8.800 8.820 1,312,006 -0.07(-0.79%)
Aug 04, 2021 9.080 9.088 8.880 8.890 1,807,273 -0.06(-0.67%)
Aug 03, 2021 8.890 8.950 8.890 8.950 1,598,955 +0.07(+0.79%)
Aug 02, 2021 8.860 8.940 8.860 8.880 1,250,512 -0.02(-0.22%)
Jul 30, 2021 8.960 8.980 8.860 8.900 1,312,278 -0.05(-0.56%)
Jul 29, 2021 8.930 9.030 8.930 8.950 2,318,219 +0.21(+2.40%)
Jul 28, 2021 8.650 8.770 8.610 8.740 2,120,372 +0.09(+1.04%)
Jul 27, 2021 8.770 8.780 8.560 8.650 2,527,345 -0.13(-1.48%)
Jul 26, 2021 8.810 8.835 8.780 8.780 1,302,342 -0.02(-0.23%)
Jul 23, 2021 8.800 8.820 8.750 8.800 1,467,317 -0.06(-0.68%)
Jul 22, 2021 8.800 8.888 8.730 8.860 1,432,893 +0.04(+0.45%)
Jul 21, 2021 8.730 8.830 8.720 8.820 1,364,772 +0.10(+1.15%)
Jul 20, 2021 8.740 8.810 8.680 8.720 2,969,619 -0.07(-0.80%)
Jul 19, 2021 8.910 8.920 8.720 8.790 7,340,483 -0.25(-2.77%)
Jul 16, 2021 9.170 9.210 9.010 9.040 3,552,646 -0.22(-2.38%)
Jul 15, 2021 9.280 9.290 9.228 9.260 1,661,920 +0.00(+0.00%)
Jul 14, 2021 9.320 9.320 9.185 9.260 2,463,549 +0.11(+1.20%)
Jul 13, 2021 9.200 9.250 9.150 9.150 1,812,977 -0.11(-1.19%)
Jul 12, 2021 9.230 9.260 9.160 9.260 2,113,109 +0.05(+0.54%)
Jul 09, 2021 9.190 9.270 9.170 9.210 1,586,299 +0.02(+0.22%)
Jul 08, 2021 9.280 9.280 9.110 9.190 3,227,952 -0.06(-0.65%)
Jul 07, 2021 9.300 9.331 9.200 9.250 2,099,543 +0.01(+0.11%)
Jul 06, 2021 9.440 9.440 9.210 9.240 3,222,779 -0.14(-1.49%)
Jul 02, 2021 9.380 9.390 9.300 9.380 2,945,076 +0.15(+1.63%)
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.