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 )

10.54 +0.57 (+5.72%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 6.130 6.170 6.060 6.080 1,063,789 -0.10(-1.62%)
Jul 30, 2019 6.190 6.190 6.110 6.180 1,272,586 +0.05(+0.82%)
Jul 29, 2019 6.080 6.130 6.060 6.130 426,312 +0.08(+1.32%)
Jul 26, 2019 6.120 6.120 6.040 6.050 703,200 -0.02(-0.33%)
Jul 25, 2019 6.100 6.110 6.040 6.070 405,652 -0.04(-0.65%)
Jul 24, 2019 6.120 6.140 6.103 6.110 664,307 +0.08(+1.33%)
Jul 23, 2019 6.100 6.120 6.030 6.030 726,767 -0.04(-0.66%)
Jul 22, 2019 6.060 6.090 6.040 6.070 1,140,437 +0.10(+1.68%)
Jul 19, 2019 6.050 6.130 5.940 5.970 810,000 -0.03(-0.50%)
Jul 18, 2019 5.980 6.075 5.960 6.000 2,212,920 +0.07(+1.18%)
Jul 17, 2019 5.850 5.930 5.820 5.930 1,143,262 +0.18(+3.13%)
Jul 16, 2019 5.740 5.810 5.730 5.750 866,457 +0.05(+0.88%)
Jul 15, 2019 5.670 5.715 5.660 5.700 353,311 +0.05(+0.88%)
Jul 12, 2019 5.640 5.670 5.620 5.650 363,600 +0.01(+0.09%)
Jul 11, 2019 5.680 5.680 5.620 5.645 294,748 -0.03(-0.44%)
Jul 10, 2019 5.650 5.680 5.640 5.670 531,929 +0.04(+0.71%)
Jul 09, 2019 5.600 5.650 5.580 5.630 310,765 +0.03(+0.54%)
Jul 08, 2019 5.600 5.630 5.595 5.600 411,306 +0.01(+0.18%)
Jul 05, 2019 5.690 5.700 5.570 5.590 589,300 -0.08(-1.41%)
Jul 03, 2019 5.620 5.720 5.610 5.670 275,900 -0.02(-0.35%)
Jul 02, 2019 5.610 5.710 5.610 5.690 471,613 +0.06(+1.07%)
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.