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 (%)
Sep 30, 2019	6.380	6.380	6.210	6.240	1,028,004	-0.19(-2.95%)
Sep 27, 2019	6.410	6.476	6.370	6.430	689,700	-0.13(-1.98%)
Sep 26, 2019	6.580	6.625	6.530	6.560	467,597	+0.00(+0.00%)
Sep 25, 2019	6.790	6.810	6.550	6.560	1,518,420	-0.25(-3.67%)
Sep 24, 2019	6.710	6.840	6.645	6.810	1,557,165	+0.04(+0.59%)
Sep 23, 2019	6.710	6.800	6.710	6.770	1,980,874	+0.20(+3.04%)
Sep 20, 2019	6.510	6.590	6.500	6.570	312,000	+0.06(+0.92%)
Sep 19, 2019	6.570	6.570	6.480	6.510	442,609	+0.01(+0.15%)
Sep 18, 2019	6.600	6.600	6.400	6.500	819,074	-0.11(-1.66%)
Sep 17, 2019	6.520	6.620	6.500	6.610	1,137,955	+0.08(+1.23%)
Sep 16, 2019	6.590	6.590	6.470	6.530	1,314,188	+0.14(+2.19%)
Sep 13, 2019	6.610	6.640	6.360	6.390	1,756,300	-0.24(-3.62%)
Sep 12, 2019	6.770	6.836	6.600	6.630	991,170	-0.02(-0.30%)
Sep 11, 2019	6.630	6.670	6.592	6.650	646,039	+0.04(+0.61%)
Sep 10, 2019	6.610	6.680	6.600	6.610	947,658	+0.03(+0.46%)
Sep 09, 2019	6.630	6.660	6.570	6.580	1,145,473	-0.03(-0.45%)
Sep 06, 2019	6.830	6.910	6.610	6.610	1,665,300	-0.20(-2.94%)
Sep 05, 2019	7.110	7.120	6.760	6.810	1,711,272	-0.38(-5.29%)
Sep 04, 2019	7.080	7.190	7.080	7.190	1,173,602	+0.20(+2.86%)

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.