Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

10.06 -0.28 (-2.71%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	7.780	7.910	7.730	7.860	2,808,858	-0.06(-0.76%)
Nov 27, 2020	7.880	7.950	7.820	7.920	1,559,300	-0.23(-2.82%)
Nov 25, 2020	8.120	8.190	8.100	8.150	1,828,500	+0.10(+1.24%)
Nov 24, 2020	8.050	8.110	8.010	8.050	2,524,677	-0.16(-1.95%)
Nov 23, 2020	8.380	8.400	8.150	8.210	2,297,930	-0.21(-2.49%)
Nov 20, 2020	8.480	8.550	8.410	8.420	1,336,900	+0.01(+0.12%)
Nov 19, 2020	8.340	8.410	8.290	8.410	1,740,734	-0.06(-0.71%)
Nov 18, 2020	8.510	8.630	8.470	8.470	1,347,115	-0.09(-1.05%)
Nov 17, 2020	8.630	8.650	8.520	8.560	1,094,039	-0.10(-1.15%)
Nov 16, 2020	8.660	8.710	8.610	8.660	1,528,467	+0.01(+0.12%)
Nov 13, 2020	8.690	8.700	8.615	8.650	900,200	+0.16(+1.88%)
Nov 12, 2020	8.500	8.540	8.470	8.490	934,092	-0.01(-0.12%)
Nov 11, 2020	8.390	8.510	8.390	8.500	1,389,465	+0.01(+0.12%)
Nov 10, 2020	8.520	8.620	8.470	8.490	1,326,548	-0.05(-0.59%)
Nov 09, 2020	8.650	8.650	8.270	8.540	4,068,172	-0.45(-5.01%)
Nov 06, 2020	8.980	9.000	8.820	8.990	2,291,600	+0.11(+1.24%)
Nov 05, 2020	8.760	8.880	8.710	8.880	5,769,132	+0.45(+5.34%)
Nov 04, 2020	8.480	8.550	8.400	8.430	870,453	-0.11(-1.29%)
Nov 03, 2020	8.580	8.580	8.500	8.540	967,664	+0.02(+0.23%)

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.