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 )

10.15 +0.09 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2020 10.00 10.07 9.960 10.01 3,631,719 +0.18(+1.83%)
Aug 28, 2020 9.800 9.890 9.738 9.830 4,255,200 +0.19(+1.97%)
Aug 27, 2020 9.890 9.890 9.430 9.640 4,043,919 -0.11(-1.13%)
Aug 26, 2020 9.330 9.750 9.280 9.750 3,939,128 +0.40(+4.28%)
Aug 25, 2020 9.300 9.350 9.140 9.350 2,257,680 +0.12(+1.30%)
Aug 24, 2020 9.520 9.520 9.200 9.230 2,081,609 -0.13(-1.39%)
Aug 21, 2020 9.380 9.460 9.250 9.360 2,512,700 -0.32(-3.31%)
Aug 20, 2020 9.450 9.690 9.420 9.680 2,657,063 +0.22(+2.33%)
Aug 19, 2020 9.830 9.890 9.390 9.460 4,400,832 -0.36(-3.67%)
Aug 18, 2020 9.850 9.990 9.520 9.820 5,455,137 +0.20(+2.08%)
Aug 17, 2020 9.790 9.790 9.560 9.620 4,866,826 +0.32(+3.44%)
Aug 14, 2020 9.450 9.530 9.130 9.300 4,474,900 -0.26(-2.72%)
Aug 13, 2020 9.350 9.640 9.270 9.560 6,582,996 +0.64(+7.17%)
Aug 12, 2020 9.200 9.290 8.900 8.920 7,748,115 +0.00(+0.00%)
Aug 11, 2020 9.710 9.780 8.800 8.920 12,425,078 -1.47(-14.15%)
Aug 10, 2020 10.20 10.46 10.20 10.39 8,564,800 +0.35(+3.49%)
Aug 07, 2020 10.15 10.15 9.700 10.04 9,322,200 -0.24(-2.33%)
Aug 06, 2020 10.10 10.28 9.900 10.28 9,108,136 +0.66(+6.86%)
Aug 05, 2020 9.620 9.720 9.430 9.620 6,184,999 +0.31(+3.33%)
Aug 04, 2020 8.810 9.310 8.750 9.310 8,819,471 +0.50(+5.68%)
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.