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 )

9.265 +0.315 (+3.52%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 6, 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 30, 2019 6.770 6.830 6.710 6.800 1,492,300 +0.08(+1.19%)
Aug 29, 2019 6.850 6.865 6.654 6.720 1,470,712 +0.00(+0.00%)
Aug 28, 2019 6.710 6.770 6.670 6.720 1,313,287 +0.06(+0.90%)
Aug 27, 2019 6.600 6.690 6.600 6.660 2,829,205 +0.16(+2.46%)
Aug 26, 2019 6.480 6.540 6.470 6.500 927,451 +0.09(+1.40%)
Aug 23, 2019 6.330 6.445 6.320 6.410 1,589,100 +0.11(+1.75%)
Aug 22, 2019 6.350 6.360 6.300 6.300 475,305 -0.07(-1.10%)
Aug 21, 2019 6.330 6.390 6.280 6.370 559,661 +0.02(+0.31%)
Aug 20, 2019 6.300 6.350 6.300 6.350 993,577 +0.08(+1.28%)
Aug 19, 2019 6.330 6.330 6.260 6.270 682,260 -0.10(-1.57%)
Aug 16, 2019 6.400 6.400 6.340 6.370 683,500 -0.03(-0.47%)
Aug 15, 2019 6.380 6.410 6.355 6.400 585,081 +0.02(+0.31%)
Aug 14, 2019 6.340 6.426 6.315 6.380 1,269,775 +0.07(+1.11%)
Aug 13, 2019 6.400 6.400 6.160 6.310 1,102,228 -0.02(-0.32%)
Aug 12, 2019 6.290 6.360 6.270 6.330 781,907 +0.06(+0.96%)
Aug 09, 2019 6.250 6.300 6.225 6.270 533,500 +0.01(+0.16%)
Aug 08, 2019 6.190 6.290 6.170 6.260 589,914 +0.02(+0.32%)
Aug 07, 2019 6.220 6.320 6.220 6.240 2,394,264 +0.11(+1.79%)
Aug 06, 2019 6.150 6.160 6.090 6.130 574,473 +0.05(+0.82%)
Aug 05, 2019 6.260 6.260 6.030 6.080 1,787,718 +0.00(+0.00%)
Aug 02, 2019 6.020 6.110 6.000 6.080 493,500 -0.02(-0.33%)
Aug 01, 2019 5.960 6.110 5.960 6.100 766,520 +0.02(+0.33%)
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%)
Jul 01, 2019 5.680 5.725 5.610 5.630 459,217 -0.08(-1.40%)
Jun 28, 2019 5.720 5.720 5.680 5.710 285,100 +0.04(+0.71%)
Jun 27, 2019 5.710 5.710 5.650 5.670 379,878 -0.06(-1.05%)
Jun 26, 2019 5.730 5.740 5.690 5.730 299,307 +0.01(+0.17%)
Jun 25, 2019 5.730 5.770 5.700 5.720 873,163 +0.02(+0.35%)
Jun 24, 2019 5.650 5.720 5.640 5.700 706,180 +0.06(+1.06%)
Jun 21, 2019 5.640 5.660 5.620 5.640 463,300 -0.02(-0.35%)
Jun 20, 2019 5.630 5.700 5.630 5.660 554,858 +0.10(+1.80%)
Jun 19, 2019 5.530 5.560 5.490 5.560 388,529 +0.03(+0.54%)
Jun 18, 2019 5.500 5.540 5.480 5.530 336,475 +0.06(+1.10%)
Jun 17, 2019 5.490 5.490 5.430 5.470 210,677 +0.02(+0.37%)
Jun 14, 2019 5.500 5.532 5.440 5.450 880,000 -0.02(-0.37%)
Jun 13, 2019 5.400 5.470 5.400 5.470 245,518 +0.07(+1.30%)
Jun 12, 2019 5.410 5.426 5.395 5.400 417,752 -0.01(-0.18%)
Jun 11, 2019 5.400 5.430 5.370 5.410 212,499 +0.02(+0.37%)
Jun 10, 2019 5.420 5.420 5.360 5.390 353,167 -0.09(-1.64%)
Jun 07, 2019 5.450 5.530 5.450 5.480 526,000 +0.07(+1.29%)
Jun 06, 2019 5.430 5.440 5.400 5.410 318,001 +0.03(+0.56%)
Jun 05, 2019 5.400 5.410 5.340 5.380 692,008 +0.04(+0.75%)
Jun 04, 2019 5.300 5.360 5.290 5.340 514,795 +0.02(+0.38%)
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.