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 (%)
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%)
Jul 02, 2018 5.820 5.820 5.770 5.800 308,697 -0.07(-1.19%)
Jun 29, 2018 5.810 5.880 5.810 5.870 1,071,027 +0.07(+1.21%)
Jun 28, 2018 5.810 5.821 5.770 5.800 416,332 +0.00(+0.00%)
Jun 27, 2018 5.870 5.870 5.790 5.800 446,313 -0.06(-1.02%)
Jun 26, 2018 5.890 5.910 5.860 5.860 415,071 -0.04(-0.68%)
Jun 25, 2018 5.940 5.940 5.870 5.900 564,968 -0.07(-1.17%)
Jun 22, 2018 5.910 5.980 5.910 5.970 738,943 +0.05(+0.84%)
Jun 21, 2018 5.970 5.980 5.920 5.920 693,508 -0.04(-0.67%)
Jun 20, 2018 5.970 5.980 5.960 5.960 143,121 -0.01(-0.17%)
Jun 19, 2018 5.980 5.990 5.950 5.970 443,854 -0.05(-0.83%)
Jun 18, 2018 6.040 6.040 6.000 6.020 620,925 -0.03(-0.50%)
Jun 15, 2018 6.220 6.010 6.050 667,740 -0.17(-2.73%)
Jun 14, 2018 6.230 6.270 6.220 6.220 852,877 -0.01(-0.16%)
Jun 13, 2018 6.190 6.230 6.120 6.230 1,282,478 +0.07(+1.14%)
Jun 12, 2018 6.180 6.190 6.140 6.160 448,293 -0.02(-0.32%)
Jun 11, 2018 6.140 6.200 6.100 6.180 498,956 +0.04(+0.65%)
Jun 08, 2018 6.160 6.160 6.110 6.140 323,043 +0.04(+0.66%)
Jun 07, 2018 6.150 6.180 6.100 6.100 358,512 -0.01(-0.16%)
Jun 06, 2018 6.090 6.110 540,503 +0.05(+0.83%)
Jun 05, 2018 6.030 6.080 6.010 6.060 225,273 +0.02(+0.41%)
Jun 04, 2018 6.100 6.100 6.030 6.035 338,892 -0.00(-0.08%)
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.