Skip to main content

Sprott Physical Silver Trust ETV (NY: PSLV )

8.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 9.180 9.280 9.180 9.280 4,035,724 +0.11(+1.20%)
Jun 29, 2021 9.150 9.210 9.120 9.170 2,421,027 -0.13(-1.40%)
Jun 28, 2021 9.280 9.330 9.260 9.300 1,802,841 +0.03(+0.32%)
Jun 25, 2021 9.300 9.320 9.240 9.270 1,525,998 +0.02(+0.22%)
Jun 24, 2021 9.300 9.310 9.200 9.250 1,459,424 +0.07(+0.76%)
Jun 23, 2021 9.270 9.330 9.160 9.180 4,869,751 -0.04(-0.43%)
Jun 22, 2021 9.230 9.230 9.150 9.220 3,138,833 -0.06(-0.65%)
Jun 21, 2021 9.310 9.320 9.230 9.280 4,681,034 +0.00(+0.00%)
Jun 18, 2021 9.330 9.340 9.235 9.280 6,861,190 -0.03(-0.32%)
Jun 17, 2021 9.460 9.470 9.260 9.310 10,644,124 -0.45(-4.61%)
Jun 16, 2021 9.940 9.950 9.765 9.760 3,791,274 -0.12(-1.21%)
Jun 15, 2021 9.930 9.940 9.820 9.880 2,826,378 -0.09(-0.90%)
Jun 14, 2021 9.890 10.03 9.860 9.970 3,582,245 +0.00(+0.00%)
Jun 11, 2021 10.04 10.09 9.970 9.970 3,962,160 -0.04(-0.40%)
Jun 10, 2021 9.910 10.01 9.900 10.01 4,324,200 +0.08(+0.81%)
Jun 09, 2021 9.970 10.00 9.910 9.930 4,267,661 +0.04(+0.40%)
Jun 08, 2021 9.950 9.990 9.880 9.890 4,084,819 -0.08(-0.80%)
Jun 07, 2021 9.950 9.980 9.900 9.970 3,665,505 +0.00(+0.00%)
Jun 04, 2021 9.950 9.970 9.880 9.970 4,879,781 +0.13(+1.32%)
Jun 03, 2021 9.900 9.920 9.720 9.840 8,430,672 -0.25(-2.48%)
Jun 02, 2021 10.06 10.09 10.01 10.09 4,733,705 +0.06(+0.60%)
Jun 01, 2021 10.20 10.20 10.00 10.03 5,970,297 +0.01(+0.10%)
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%)
May 03, 2021 9.570 9.650 9.500 9.630 13,705,021 +0.25(+2.67%)
Apr 30, 2021 9.440 9.440 9.350 9.380 5,596,800 -0.07(-0.74%)
Apr 29, 2021 9.450 9.450 9.290 9.450 4,992,586 -0.02(-0.21%)
Apr 28, 2021 9.360 9.470 9.300 9.470 3,376,842 +0.07(+0.74%)
Apr 27, 2021 9.420 9.460 9.400 9.400 3,650,252 +0.01(+0.11%)
Apr 26, 2021 9.410 9.410 9.350 9.390 3,880,092 +0.03(+0.32%)
Apr 23, 2021 9.430 9.450 9.270 9.360 3,978,800 -0.03(-0.32%)
Apr 22, 2021 9.420 9.450 9.330 9.390 3,878,199 -0.13(-1.37%)
Apr 21, 2021 9.330 9.520 9.310 9.520 5,892,677 +0.27(+2.92%)
Apr 20, 2021 9.260 9.330 9.240 9.250 3,622,751 -0.01(-0.11%)
Apr 19, 2021 9.280 9.315 9.210 9.260 3,211,115 -0.05(-0.54%)
Apr 16, 2021 9.320 9.350 9.280 9.310 5,121,000 +0.04(+0.43%)
Apr 15, 2021 9.190 9.300 9.170 9.270 8,086,223 +0.15(+1.64%)
Apr 14, 2021 9.030 9.160 9.020 9.120 4,621,805 +0.06(+0.66%)
Apr 13, 2021 9.030 9.070 9.000 9.060 4,774,794 +0.12(+1.34%)
Apr 12, 2021 9.010 9.010 8.880 8.940 3,805,474 -0.08(-0.89%)
Apr 09, 2021 8.930 9.060 8.930 9.020 3,060,400 -0.06(-0.66%)
Apr 08, 2021 9.100 9.100 9.020 9.080 4,825,384 +0.10(+1.11%)
Apr 07, 2021 9.000 9.080 8.970 8.980 4,403,714 -0.06(-0.66%)
Apr 06, 2021 9.060 9.070 9.000 9.040 5,984,473 +0.05(+0.56%)
Apr 05, 2021 8.950 9.020 8.910 8.990 3,945,497 +0.03(+0.33%)
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.