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 )

9.240 -0.040 (-0.43%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 6.590 6.660 6.580 6.620 1,204,200 +0.04(+0.61%)
Jan 30, 2020 6.550 6.640 6.520 6.580 1,247,648 +0.10(+1.54%)
Jan 29, 2020 6.470 6.490 6.410 6.480 497,625 +0.03(+0.47%)
Jan 28, 2020 6.560 6.600 6.430 6.450 1,051,642 -0.21(-3.15%)
Jan 27, 2020 6.750 6.750 6.610 6.660 905,990 +0.03(+0.45%)
Jan 24, 2020 6.580 6.680 6.580 6.630 1,729,600 +0.06(+0.91%)
Jan 23, 2020 6.550 6.590 6.510 6.570 665,407 +0.01(+0.15%)
Jan 22, 2020 6.570 6.590 6.550 6.560 398,495 +0.01(+0.15%)
Jan 21, 2020 6.550 6.580 6.460 6.550 2,083,273 -0.08(-1.21%)
Jan 17, 2020 6.600 6.650 6.570 6.630 416,300 +0.05(+0.76%)
Jan 16, 2020 6.600 6.610 6.560 6.580 470,307 -0.02(-0.30%)
Jan 15, 2020 6.600 6.610 6.540 6.600 587,309 +0.07(+1.07%)
Jan 14, 2020 6.510 6.540 6.490 6.530 539,262 -0.04(-0.61%)
Jan 13, 2020 6.630 6.630 6.550 6.570 642,909 -0.06(-0.90%)
Jan 10, 2020 6.580 6.656 6.575 6.630 494,500 +0.08(+1.22%)
Jan 09, 2020 6.510 6.560 6.500 6.550 841,257 -0.08(-1.21%)
Jan 08, 2020 6.760 6.760 6.610 6.630 1,233,432 -0.13(-1.92%)
Jan 07, 2020 6.700 6.770 6.650 6.760 616,475 +0.11(+1.65%)
Jan 06, 2020 6.740 6.760 6.620 6.650 884,494 +0.04(+0.61%)
Jan 03, 2020 6.680 6.690 6.610 6.610 509,900 +0.01(+0.15%)
Jan 02, 2020 6.560 6.640 6.560 6.600 497,817 +0.06(+0.92%)
Dec 31, 2019 6.600 6.630 6.540 6.540 555,500 -0.05(-0.76%)
Dec 30, 2019 6.540 6.610 6.540 6.590 746,681 +0.08(+1.23%)
Dec 27, 2019 6.560 6.605 6.510 6.510 737,300 -0.05(-0.76%)
Dec 26, 2019 6.550 6.630 6.490 6.560 657,654 +0.06(+0.92%)
Dec 24, 2019 6.470 6.500 6.440 6.500 429,800 +0.13(+2.04%)
Dec 23, 2019 6.330 6.415 6.310 6.370 1,092,121 +0.09(+1.43%)
Dec 20, 2019 6.280 6.320 6.260 6.280 311,400 +0.04(+0.64%)
Dec 19, 2019 6.190 6.280 6.190 6.240 308,532 +0.02(+0.32%)
Dec 18, 2019 6.180 6.240 6.180 6.220 458,533 +0.01(+0.16%)
Dec 17, 2019 6.210 6.237 6.190 6.210 339,275 -0.01(-0.16%)
Dec 16, 2019 6.200 6.250 6.200 6.220 494,001 +0.03(+0.48%)
Dec 13, 2019 6.160 6.230 6.160 6.190 446,800 +0.00(+0.00%)
Dec 12, 2019 6.270 6.270 6.140 6.190 508,666 +0.00(+0.00%)
Dec 11, 2019 6.140 6.200 6.103 6.190 504,930 +0.08(+1.31%)
Dec 10, 2019 6.110 6.130 6.093 6.110 191,094 +0.03(+0.49%)
Dec 09, 2019 6.080 6.110 6.080 6.080 409,947 +0.00(+0.00%)
Dec 06, 2019 6.200 6.200 6.070 6.080 623,500 -0.14(-2.25%)
Dec 05, 2019 6.200 6.230 6.180 6.220 316,464 +0.05(+0.81%)
Dec 04, 2019 6.230 6.240 6.160 6.170 515,444 -0.12(-1.91%)
Dec 03, 2019 6.250 6.310 6.250 6.290 477,405 +0.10(+1.62%)
Dec 02, 2019 6.200 6.220 6.180 6.190 438,868 -0.05(-0.80%)
Nov 29, 2019 6.220 6.250 6.180 6.240 208,900 +0.03(+0.48%)
Nov 27, 2019 6.220 6.220 6.190 6.210 239,200 -0.04(-0.64%)
Nov 26, 2019 6.180 6.260 6.160 6.250 339,790 +0.08(+1.30%)
Nov 25, 2019 6.200 6.230 6.170 6.170 294,950 -0.07(-1.12%)
Nov 22, 2019 6.250 6.280 6.220 6.240 317,100 -0.02(-0.32%)
Nov 21, 2019 6.290 6.300 6.240 6.260 251,868 -0.03(-0.48%)
Nov 20, 2019 6.270 6.310 6.230 6.290 327,454 +0.01(+0.16%)
Nov 19, 2019 6.220 6.300 6.220 6.280 375,021 +0.03(+0.48%)
Nov 18, 2019 6.210 6.260 6.210 6.250 348,291 +0.05(+0.81%)
Nov 15, 2019 6.210 6.240 6.200 6.200 405,200 -0.04(-0.64%)
Nov 14, 2019 6.240 6.260 6.200 6.240 599,292 +0.01(+0.16%)
Nov 13, 2019 6.240 6.240 6.180 6.230 560,622 +0.07(+1.14%)
Nov 12, 2019 6.130 6.180 6.090 6.160 493,280 +0.00(+0.00%)
Nov 11, 2019 6.170 6.200 6.090 6.160 618,005 -0.01(-0.16%)
Nov 08, 2019 6.200 6.230 6.160 6.170 760,100 -0.09(-1.44%)
Nov 07, 2019 6.400 6.430 6.200 6.260 2,078,717 -0.16(-2.49%)
Nov 06, 2019 6.450 6.470 6.410 6.420 2,352,925 -0.04(-0.62%)
Nov 05, 2019 6.590 6.590 6.420 6.460 1,068,109 -0.16(-2.42%)
Nov 04, 2019 6.700 6.700 6.590 6.620 362,604 -0.01(-0.15%)
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.