Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	9.940	10.03	9.925	10.02	3,445,360	+0.02(+0.20%)
May 27, 2021	9.960	10.00	9.900	10.00	3,813,582	+0.04(+0.40%)
May 26, 2021	9.990	10.00	9.910	9.960	3,842,068	-0.04(-0.40%)
May 25, 2021	9.870	10.00	9.860	10.00	5,817,750	+0.06(+0.60%)
May 24, 2021	9.950	9.990	9.910	9.940	3,628,296	+0.05(+0.51%)
May 21, 2021	10.01	10.02	9.770	9.890	4,978,455	-0.04(-0.40%)
May 20, 2021	9.960	10.05	9.880	9.930	4,186,014	-0.02(-0.20%)
May 19, 2021	9.920	10.12	9.850	9.950	6,827,878	-0.16(-1.58%)
May 18, 2021	10.12	10.13	10.00	10.11	3,691,487	+0.08(+0.80%)
May 17, 2021	9.850	10.06	9.840	10.03	10,492,770	+0.25(+2.56%)
May 14, 2021	9.790	9.820	9.720	9.780	4,953,299	+0.07(+0.72%)
May 13, 2021	9.700	9.730	9.635	9.710	3,717,375	+0.00(+0.00%)
May 12, 2021	9.850	9.870	9.700	9.710	5,637,567	-0.17(-1.72%)
May 11, 2021	9.760	9.880	9.710	9.880	4,346,554	+0.07(+0.71%)
May 10, 2021	9.990	10.00	9.770	9.810	7,169,362	-0.03(-0.30%)
May 07, 2021	9.730	9.840	9.690	9.840	5,013,610	+0.11(+1.13%)
May 06, 2021	9.640	9.765	9.600	9.730	8,996,907	+0.22(+2.31%)
May 05, 2021	9.510	9.530	9.450	9.510	3,810,719	-0.02(-0.21%)
May 04, 2021	9.670	9.690	9.370	9.530	6,076,690	-0.10(-1.04%)

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.