Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

9.530 -0.060 (-0.63%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	8.030	8.070	7.910	7.940	4,959,210	-0.13(-1.61%)
Apr 28, 2022	8.010	8.070	7.950	8.070	5,790,823	-0.02(-0.25%)
Apr 27, 2022	8.230	8.245	8.060	8.090	6,514,189	-0.12(-1.46%)
Apr 26, 2022	8.280	8.315	8.170	8.210	4,261,900	-0.08(-0.97%)
Apr 25, 2022	8.340	8.340	8.210	8.290	7,463,577	-0.23(-2.70%)
Apr 22, 2022	8.580	8.630	8.500	8.520	6,527,069	-0.18(-2.07%)
Apr 21, 2022	8.780	8.800	8.630	8.700	5,446,523	-0.20(-2.25%)
Apr 20, 2022	8.850	8.930	8.830	8.900	3,367,302	+0.03(+0.34%)
Apr 19, 2022	9.010	9.010	8.860	8.870	4,663,787	-0.23(-2.53%)
Apr 18, 2022	9.130	9.170	9.050	9.100	5,051,649	+0.09(+1.00%)
Apr 14, 2022	8.960	9.010	8.900	9.010	2,885,786	-0.03(-0.33%)
Apr 13, 2022	8.980	9.060	8.950	9.040	4,655,574	+0.12(+1.35%)
Apr 12, 2022	8.930	8.970	8.870	8.920	6,936,869	+0.09(+1.02%)
Apr 11, 2022	8.960	8.970	8.765	8.830	5,936,270	+0.06(+0.68%)
Apr 08, 2022	8.680	8.790	8.650	8.770	3,369,891	+0.06(+0.69%)
Apr 07, 2022	8.610	8.736	8.590	8.710	4,356,547	+0.04(+0.46%)
Apr 06, 2022	8.640	8.690	8.570	8.670	4,048,233	+0.05(+0.58%)
Apr 05, 2022	8.790	8.840	8.580	8.620	6,566,925	-0.11(-1.26%)
Apr 04, 2022	8.740	8.790	8.650	8.730	4,718,314	+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.