Skip to main content

Sprott Physical Silver Trust ETV (NY: PSLV )

8.290 +0.090 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2019 5.340 5.350 5.270 5.320 742,264 +0.08(+1.53%)
May 31, 2019 5.220 5.268 5.204 5.240 492,100 +0.03(+0.58%)
May 30, 2019 5.200 5.240 5.170 5.210 403,928 +0.02(+0.39%)
May 29, 2019 5.230 5.230 5.160 5.190 336,811 +0.04(+0.78%)
May 28, 2019 5.180 5.200 5.120 5.150 519,040 -0.06(-1.25%)
May 24, 2019 5.250 5.250 5.200 5.215 341,400 -0.02(-0.29%)
May 23, 2019 5.200 5.241 5.200 5.230 335,928 +0.04(+0.77%)
May 22, 2019 5.180 5.200 5.180 5.190 267,464 +0.01(+0.19%)
May 21, 2019 5.160 5.190 5.160 5.180 161,788 -0.01(-0.19%)
May 20, 2019 5.180 5.200 5.170 5.190 392,160 +0.01(+0.19%)
May 17, 2019 5.200 5.200 5.160 5.180 424,200 -0.06(-1.15%)
May 16, 2019 5.290 5.300 5.210 5.240 352,164 -0.06(-1.13%)
May 15, 2019 5.330 5.330 5.290 5.300 298,490 -0.01(-0.19%)
May 14, 2019 5.320 5.328 5.290 5.310 303,766 +0.02(+0.38%)
May 13, 2019 5.280 5.320 5.270 5.290 426,903 +0.00(+0.00%)
May 10, 2019 5.260 5.313 5.260 5.290 213,900 +0.00(+0.00%)
May 09, 2019 5.300 5.320 5.280 5.290 327,686 -0.02(-0.38%)
May 08, 2019 5.330 5.350 5.305 5.310 197,409 -0.04(-0.75%)
May 07, 2019 5.310 5.350 5.310 5.350 274,240 +0.02(+0.38%)
May 06, 2019 5.310 5.350 5.310 5.330 242,754 -0.01(-0.19%)
May 03, 2019 5.290 5.380 5.280 5.340 315,500 +0.08(+1.52%)
May 02, 2019 5.260 5.279 5.230 5.260 437,104 -0.01(-0.19%)
May 01, 2019 5.350 5.350 5.250 5.270 443,450 -0.11(-2.04%)
Apr 30, 2019 5.360 5.380 5.350 5.380 218,237 +0.00(+0.00%)
Apr 29, 2019 5.390 5.390 5.350 5.380 338,084 -0.03(-0.55%)
Apr 26, 2019 5.390 5.440 5.390 5.410 301,400 +0.02(+0.37%)
Apr 25, 2019 5.400 5.408 5.360 5.390 273,783 +0.01(+0.19%)
Apr 24, 2019 5.340 5.390 5.340 5.380 323,921 +0.03(+0.56%)
Apr 23, 2019 5.390 5.390 5.320 5.350 426,206 -0.06(-1.11%)
Apr 22, 2019 5.410 5.430 5.400 5.410 263,418 +0.00(+0.00%)
Apr 18, 2019 5.410 5.448 5.390 5.410 1,012,700 -0.02(-0.37%)
Apr 17, 2019 5.480 5.480 5.410 5.430 257,385 -0.02(-0.37%)
Apr 16, 2019 5.450 5.470 5.430 5.450 318,087 +0.01(+0.18%)
Apr 15, 2019 5.420 5.460 5.410 5.440 236,677 -0.01(-0.18%)
Apr 12, 2019 5.470 5.505 5.450 5.450 298,300 -0.01(-0.18%)
Apr 11, 2019 5.480 5.490 5.440 5.460 441,932 -0.07(-1.27%)
Apr 10, 2019 5.550 5.550 5.530 5.530 183,415 -0.02(-0.36%)
Apr 09, 2019 5.570 5.570 5.530 5.550 213,022 -0.01(-0.18%)
Apr 08, 2019 5.560 5.560 5.530 5.560 233,604 +0.06(+1.09%)
Apr 05, 2019 5.500 5.530 5.490 5.500 477,700 -0.01(-0.18%)
Apr 04, 2019 5.480 5.520 5.440 5.510 552,969 +0.01(+0.18%)
Apr 03, 2019 5.490 5.530 5.490 5.500 282,655 -0.02(-0.36%)
Apr 02, 2019 5.480 5.520 5.480 5.520 160,396 +0.00(+0.00%)
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.