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 )

9.250 +0.300 (+3.35%)
Official Closing Price Updated: 4:10 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 31, 2017 6.580 6.650 6.567 6.650 397,514 +0.09(+1.37%)
Aug 30, 2017 6.570 6.590 6.555 6.560 268,518 +0.00(+0.00%)
Aug 29, 2017 6.670 6.670 6.520 6.560 494,315 -0.03(-0.46%)
Aug 28, 2017 6.500 6.600 6.490 6.590 1,016,808 +0.15(+2.33%)
Aug 25, 2017 6.460 6.480 6.330 6.440 495,679 +0.03(+0.47%)
Aug 24, 2017 6.420 6.421 6.370 6.410 157,033 -0.04(-0.62%)
Aug 23, 2017 6.450 6.460 6.405 6.450 223,045 +0.04(+0.62%)
Aug 22, 2017 6.460 6.470 6.380 6.410 215,524 -0.02(-0.31%)
Aug 21, 2017 6.460 6.494 6.430 6.430 222,818 -0.03(-0.46%)
Aug 18, 2017 6.510 6.520 6.432 6.460 294,275 +0.00(+0.00%)
Aug 17, 2017 6.500 6.520 6.439 6.460 290,277 -0.02(-0.31%)
Aug 16, 2017 6.340 6.500 6.340 6.480 1,626,898 +0.14(+2.21%)
Aug 15, 2017 6.320 6.350 6.300 6.340 351,566 -0.14(-2.16%)
Aug 14, 2017 6.460 6.500 6.440 6.480 236,918 -0.01(-0.15%)
Aug 11, 2017 6.470 6.500 6.430 6.490 447,832 -0.01(-0.15%)
Aug 10, 2017 6.520 6.530 6.460 6.500 1,077,746 +0.08(+1.25%)
Aug 09, 2017 6.390 6.420 6.350 6.420 791,125 +0.17(+2.72%)
Aug 08, 2017 6.240 6.260 6.165 6.250 365,234 +0.08(+1.38%)
Aug 07, 2017 6.120 6.210 6.120 6.165 421,354 -0.01(-0.24%)
Aug 04, 2017 6.230 6.246 6.150 6.180 509,950 -0.15(-2.37%)
Aug 03, 2017 6.300 6.340 6.300 6.330 305,472 +0.03(+0.48%)
Aug 02, 2017 6.320 6.365 6.285 6.300 347,580 -0.06(-0.94%)
Aug 01, 2017 6.360 6.390 6.350 6.360 228,506 -0.02(-0.31%)
Jul 31, 2017 6.390 6.410 6.360 6.380 393,092 +0.03(+0.47%)
Jul 28, 2017 6.320 6.360 6.320 6.350 345,214 +0.04(+0.63%)
Jul 27, 2017 6.390 6.390 6.290 6.310 314,872 -0.02(-0.32%)
Jul 26, 2017 6.250 6.340 6.230 6.330 519,058 +0.07(+1.12%)
Jul 25, 2017 6.280 6.300 6.240 6.260 267,709 +0.01(+0.16%)
Jul 24, 2017 6.300 6.320 6.240 6.250 561,340 -0.04(-0.64%)
Jul 21, 2017 6.280 6.290 6.270 6.290 352,011 +0.07(+1.13%)
Jul 20, 2017 6.230 6.280 6.200 6.220 257,798 -0.02(-0.32%)
Jul 19, 2017 6.240 6.260 6.201 6.240 426,984 +0.02(+0.32%)
Jul 18, 2017 6.200 6.240 6.175 6.220 763,584 +0.07(+1.14%)
Jul 17, 2017 6.150 6.190 6.140 6.150 374,972 +0.07(+1.15%)
Jul 14, 2017 6.110 6.150 6.050 6.080 374,290 +0.06(+1.00%)
Jul 13, 2017 6.050 6.050 6.000 6.020 482,460 -0.05(-0.82%)
Jul 12, 2017 6.100 6.119 6.060 6.070 330,442 +0.00(+0.00%)
Jul 11, 2017 6.010 6.070 5.970 6.070 375,961 +0.08(+1.34%)
Jul 10, 2017 5.850 6.020 5.830 5.990 598,243 +0.02(+0.34%)
Jul 07, 2017 6.020 6.040 5.860 5.970 1,394,312 -0.15(-2.45%)
Jul 06, 2017 6.110 6.120 6.073 6.120 241,367 +0.02(+0.33%)
Jul 05, 2017 6.070 6.110 6.050 6.100 942,566 -0.04(-0.65%)
Jul 03, 2017 6.190 6.210 6.132 6.140 573,313 -0.17(-2.69%)
Jun 30, 2017 6.300 6.340 6.300 6.310 444,819 +0.01(+0.16%)
Jun 29, 2017 6.340 6.360 6.290 6.300 372,624 -0.09(-1.41%)
Jun 28, 2017 6.380 6.400 6.350 6.390 392,482 +0.03(+0.47%)
Jun 27, 2017 6.330 6.370 6.300 6.360 235,437 +0.05(+0.79%)
Jun 26, 2017 6.300 6.340 6.300 6.310 267,485 -0.05(-0.79%)
Jun 23, 2017 6.350 6.370 6.330 6.360 888,163 +0.04(+0.63%)
Jun 22, 2017 6.290 6.320 6.270 6.320 323,791 +0.08(+1.28%)
Jun 21, 2017 6.210 6.260 6.210 6.240 511,807 +0.00(+0.00%)
Jun 20, 2017 6.210 6.260 6.210 6.240 458,462 -0.02(-0.32%)
Jun 19, 2017 6.290 6.300 6.250 6.260 266,042 -0.07(-1.11%)
Jun 16, 2017 6.340 6.340 6.310 6.330 212,753 -0.02(-0.31%)
Jun 15, 2017 6.330 6.371 6.329 6.350 247,021 -0.04(-0.63%)
Jun 14, 2017 6.520 6.550 6.380 6.390 420,178 +0.01(+0.16%)
Jun 13, 2017 6.380 6.415 6.330 6.380 412,738 -0.06(-0.93%)
Jun 12, 2017 6.460 6.489 6.420 6.440 255,056 -0.09(-1.38%)
Jun 09, 2017 6.590 6.590 6.530 6.530 404,232 -0.10(-1.51%)
Jun 08, 2017 6.700 6.710 6.580 6.630 255,422 -0.06(-0.90%)
Jun 07, 2017 6.690 6.730 6.661 6.690 414,032 -0.03(-0.45%)
Jun 06, 2017 6.680 6.730 6.680 6.720 335,915 +0.07(+1.05%)
Jun 05, 2017 6.620 6.675 6.550 6.650 284,316 +0.02(+0.30%)
Jun 02, 2017 6.560 6.650 6.560 6.630 335,885 +0.09(+1.38%)
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.