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 )

10.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jul 31, 2018 5.630 5.710 5.630 5.680 522,049 +0.03(+0.53%)
Jul 30, 2018 5.650 5.660 5.630 5.650 304,013 -0.01(-0.18%)
Jul 27, 2018 5.640 5.700 5.640 5.660 159,700 +0.03(+0.53%)
Jul 26, 2018 5.670 5.690 5.630 5.630 261,576 -0.06(-1.05%)
Jul 25, 2018 5.660 5.720 5.660 5.690 872,759 +0.05(+0.89%)
Jul 24, 2018 5.630 5.670 5.630 5.640 385,627 +0.04(+0.71%)
Jul 23, 2018 5.620 5.620 5.580 5.600 232,909 -0.03(-0.53%)
Jul 20, 2018 5.610 5.640 5.609 5.630 268,860 +0.06(+1.08%)
Jul 19, 2018 5.560 5.630 5.545 5.570 448,821 -0.07(-1.24%)
Jul 18, 2018 5.600 5.650 5.580 5.640 289,286 +0.01(+0.18%)
Jul 17, 2018 5.700 5.720 5.630 5.630 1,125,890 -0.13(-2.26%)
Jul 16, 2018 5.760 5.760 5.750 5.760 182,654 -0.02(-0.35%)
Jul 13, 2018 5.760 5.786 5.750 5.780 207,606 -0.02(-0.34%)
Jul 12, 2018 5.810 5.829 5.790 5.800 140,334 +0.04(+0.69%)
Jul 11, 2018 5.810 5.810 5.750 5.760 291,279 -0.09(-1.54%)
Jul 10, 2018 5.850 5.859 5.830 5.850 143,771 -0.02(-0.34%)
Jul 09, 2018 5.900 5.910 5.860 5.870 197,994 +0.02(+0.34%)
Jul 06, 2018 5.840 5.860 5.831 5.850 170,920 -0.01(-0.09%)
Jul 05, 2018 5.870 5.899 5.850 5.855 270,705 -0.00(-0.09%)
Jul 03, 2018 5.860 5.860 5.860 0 +0.06(+1.03%)
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.