Skip to main content

Sprott Physical Silver Trust ETV (NY: PSLV )

8.290 +0.090 (+1.10%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.520 6.640 6.515 6.610 3,047,051 +0.07(+1.07%)
Jun 29, 2020 6.510 6.540 6.460 6.540 1,146,049 +0.03(+0.46%)
Jun 26, 2020 6.470 6.530 6.370 6.510 1,227,800 +0.05(+0.77%)
Jun 25, 2020 6.360 6.500 6.360 6.460 1,301,975 +0.07(+1.10%)
Jun 24, 2020 6.430 6.500 6.340 6.390 1,755,556 -0.15(-2.29%)
Jun 23, 2020 6.500 6.560 6.490 6.540 1,202,637 +0.07(+1.08%)
Jun 22, 2020 6.540 6.550 6.430 6.470 1,412,375 +0.06(+0.94%)
Jun 19, 2020 6.450 6.450 6.370 6.410 1,726,400 +0.07(+1.10%)
Jun 18, 2020 6.380 6.380 6.330 6.340 577,861 -0.07(-1.09%)
Jun 17, 2020 6.350 6.435 6.350 6.410 680,524 +0.04(+0.63%)
Jun 16, 2020 6.360 6.408 6.340 6.370 758,198 +0.04(+0.63%)
Jun 15, 2020 6.240 6.370 6.160 6.330 1,492,911 -0.03(-0.47%)
Jun 12, 2020 6.470 6.480 6.290 6.360 1,209,800 -0.02(-0.31%)
Jun 11, 2020 6.520 6.560 6.310 6.380 1,714,555 -0.18(-2.74%)
Jun 10, 2020 6.500 6.600 6.378 6.560 2,284,641 +0.14(+2.18%)
Jun 09, 2020 6.440 6.470 6.400 6.420 1,199,033 -0.03(-0.47%)
Jun 08, 2020 6.350 6.450 6.300 6.450 935,812 +0.17(+2.71%)
Jun 05, 2020 6.370 6.400 6.220 6.280 2,359,600 -0.17(-2.64%)
Jun 04, 2020 6.460 6.490 6.360 6.450 830,813 +0.04(+0.62%)
Jun 03, 2020 6.460 6.480 6.320 6.410 1,894,390 -0.14(-2.14%)
Jun 02, 2020 6.660 6.660 6.460 6.550 1,836,964 -0.07(-1.06%)
Jun 01, 2020 6.600 6.640 6.600 6.620 2,781,008 +0.12(+1.85%)
May 29, 2020 6.480 6.510 6.450 6.500 2,419,100 +0.15(+2.36%)
May 28, 2020 6.390 6.400 6.330 6.350 947,539 +0.04(+0.63%)
May 27, 2020 6.230 6.340 6.150 6.310 1,704,620 +0.05(+0.80%)
May 26, 2020 6.370 6.420 6.230 6.260 2,219,237 -0.01(-0.16%)
May 22, 2020 6.300 6.326 6.250 6.270 2,023,400 -0.02(-0.32%)
May 21, 2020 6.390 6.390 6.163 6.290 2,370,761 -0.13(-2.02%)
May 20, 2020 6.400 6.450 6.390 6.420 3,325,570 +0.05(+0.78%)
May 19, 2020 6.380 6.410 6.300 6.370 3,366,661 +0.15(+2.41%)
May 18, 2020 6.350 6.350 6.220 6.220 4,758,411 +0.11(+1.80%)
May 15, 2020 6.040 6.130 5.963 6.110 5,285,100 +0.31(+5.34%)
May 14, 2020 5.750 5.820 5.730 5.800 3,808,065 +0.08(+1.40%)
May 13, 2020 5.750 5.770 5.684 5.720 2,070,358 +0.00(+0.00%)
May 12, 2020 5.750 5.790 5.720 5.720 1,485,868 -0.01(-0.17%)
May 11, 2020 5.750 5.750 5.670 5.730 1,972,263 +0.01(+0.17%)
May 08, 2020 5.680 5.750 5.660 5.720 2,201,700 +0.10(+1.78%)
May 07, 2020 5.600 5.660 5.550 5.620 3,801,704 +0.07(+1.26%)
May 06, 2020 5.580 5.580 5.515 5.550 1,358,275 +0.03(+0.54%)
May 05, 2020 5.560 5.640 5.510 5.520 3,033,344 -0.02(-0.36%)
May 04, 2020 5.600 5.610 5.525 5.540 2,100,017 -0.02(-0.36%)
May 01, 2020 5.570 5.640 5.510 5.560 3,718,300 -0.02(-0.36%)
Apr 30, 2020 5.610 5.655 5.520 5.580 2,109,535 -0.07(-1.24%)
Apr 29, 2020 5.730 5.730 5.620 5.650 2,665,181 -0.02(-0.35%)
Apr 28, 2020 5.670 5.670 5.580 5.670 2,478,296 +0.03(+0.53%)
Apr 27, 2020 5.670 5.690 5.580 5.640 2,126,184 +0.01(+0.18%)
Apr 24, 2020 5.650 5.670 5.560 5.630 2,311,400 +0.03(+0.54%)
Apr 23, 2020 5.650 5.670 5.560 5.600 3,441,646 +0.03(+0.54%)
Apr 22, 2020 5.580 5.610 5.540 5.570 4,113,136 +0.02(+0.36%)
Apr 21, 2020 5.490 5.580 5.380 5.550 3,110,532 -0.08(-1.42%)
Apr 20, 2020 5.700 5.750 5.620 5.630 2,303,767 -0.04(-0.71%)
Apr 17, 2020 5.680 5.720 5.610 5.670 1,591,700 -0.06(-1.05%)
Apr 16, 2020 5.770 5.790 5.660 5.730 1,887,641 -0.07(-1.21%)
Apr 15, 2020 5.740 5.800 5.700 5.800 1,419,231 -0.01(-0.17%)
Apr 14, 2020 5.900 5.900 5.740 5.810 4,194,831 +0.07(+1.22%)
Apr 13, 2020 5.700 5.780 5.640 5.740 3,212,763 +0.10(+1.77%)
Apr 09, 2020 5.670 5.800 5.580 5.640 4,073,300 +0.02(+0.36%)
Apr 08, 2020 5.700 5.700 5.590 5.620 1,723,348 +0.02(+0.36%)
Apr 07, 2020 5.720 5.720 5.510 5.600 2,071,460 +0.02(+0.36%)
Apr 06, 2020 5.500 5.590 5.450 5.580 3,658,384 +0.16(+2.95%)
Apr 03, 2020 5.370 5.435 5.350 5.420 1,715,700 +0.07(+1.31%)
Apr 02, 2020 5.350 5.390 5.315 5.350 2,760,230 +0.15(+2.88%)
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.