Skip to main content

Sprott Physical Silver Trust ETV (NY: PSLV )

8.300 +0.100 (+1.22%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 7.770 7.750 7.780 3,081,922 +0.04(+0.52%)
Jan 28, 2022 7.800 7.815 7.670 7.740 3,481,053 -0.09(-1.15%)
Jan 27, 2022 7.880 7.960 7.810 7.830 6,950,256 -0.25(-3.09%)
Jan 26, 2022 8.180 8.250 8.080 8.080 2,964,284 -0.12(-1.46%)
Jan 25, 2022 8.150 8.270 8.130 8.200 2,175,910 -0.06(-0.73%)
Jan 24, 2022 8.220 8.260 8.095 8.260 4,983,845 -0.09(-1.08%)
Jan 21, 2022 8.470 8.480 8.320 8.350 4,085,333 -0.10(-1.18%)
Jan 20, 2022 8.490 8.538 8.430 8.450 3,125,147 +0.10(+1.20%)
Jan 19, 2022 8.200 8.380 8.180 8.350 6,202,315 +0.27(+3.34%)
Jan 18, 2022 8.000 8.130 8.000 8.080 3,392,097 +0.20(+2.54%)
Jan 14, 2022 7.880 0 -0.05(-0.63%)
Jan 13, 2022 7.980 7.990 7.913 7.930 1,961,106 -0.04(-0.50%)
Jan 12, 2022 7.890 7.990 7.870 7.970 2,196,499 +0.14(+1.79%)
Jan 11, 2022 7.750 7.840 7.710 7.830 1,731,790 +0.11(+1.42%)
Jan 10, 2022 7.680 7.730 7.650 7.720 2,631,105 +0.04(+0.52%)
Jan 07, 2022 7.650 7.733 7.600 7.680 4,205,380 +0.04(+0.52%)
Jan 06, 2022 7.620 7.710 7.600 7.640 4,704,831 -0.20(-2.55%)
Jan 05, 2022 7.980 8.020 7.840 7.840 2,812,035 -0.12(-1.51%)
Jan 04, 2022 7.920 7.970 7.910 7.960 2,209,094 +0.05(+0.63%)
Jan 03, 2022 7.880 7.940 7.830 7.910 1,905,880 -0.11(-1.37%)
Dec 31, 2021 8.010 8.060 7.970 8.020 2,393,636 +0.04(+0.50%)
Dec 30, 2021 7.920 7.990 7.920 7.980 3,093,391 +0.08(+1.01%)
Dec 29, 2021 7.850 7.910 7.830 7.900 2,701,205 -0.07(-0.88%)
Dec 28, 2021 8.030 8.060 7.960 7.970 3,365,162 -0.02(-0.25%)
Dec 27, 2021 7.950 8.010 7.920 7.990 1,933,616 +0.07(+0.88%)
Dec 23, 2021 7.910 7.940 7.860 7.920 1,938,035 -0.01(-0.13%)
Dec 22, 2021 7.860 7.930 7.820 7.930 2,210,903 +0.11(+1.41%)
Dec 21, 2021 7.820 7.850 7.790 7.820 2,555,497 +0.09(+1.16%)
Dec 20, 2021 7.750 7.780 7.710 7.730 3,451,286 -0.06(-0.77%)
Dec 17, 2021 7.850 7.880 7.790 7.790 2,732,312 -0.02(-0.26%)
Dec 16, 2021 7.770 7.850 7.750 7.810 2,805,980 +0.15(+1.96%)
Dec 15, 2021 7.600 7.700 7.450 7.660 4,440,450 +0.02(+0.26%)
Dec 14, 2021 7.580 7.650 7.550 7.640 2,886,769 -0.14(-1.80%)
Dec 13, 2021 7.760 7.810 7.740 7.780 2,366,093 +0.05(+0.65%)
Dec 10, 2021 7.740 7.740 7.680 7.730 2,016,099 +0.08(+1.05%)
Dec 09, 2021 7.730 7.730 7.640 7.650 2,930,931 -0.18(-2.30%)
Dec 08, 2021 7.790 7.840 7.780 7.830 3,260,030 +0.00(+0.00%)
Dec 07, 2021 7.800 7.880 7.780 7.830 2,452,818 +0.02(+0.26%)
Dec 06, 2021 7.750 7.810 7.710 7.810 3,323,579 -0.06(-0.76%)
Dec 03, 2021 7.790 7.870 7.670 7.870 4,784,594 +0.05(+0.64%)
Dec 02, 2021 7.840 7.840 7.760 7.820 3,523,511 +0.07(+0.90%)
Dec 01, 2021 7.940 7.960 7.750 7.750 5,241,207 -0.21(-2.64%)
Nov 30, 2021 8.000 8.140 7.910 7.960 3,164,113 -0.01(-0.13%)
Nov 29, 2021 8.030 8.070 7.940 7.970 3,609,534 -0.11(-1.36%)
Nov 26, 2021 8.240 8.240 8.000 8.080 3,794,006 -0.13(-1.58%)
Nov 24, 2021 8.210 8.250 8.180 8.210 1,927,263 -0.04(-0.48%)
Nov 23, 2021 8.200 8.270 8.130 8.250 4,203,701 -0.16(-1.90%)
Nov 22, 2021 8.550 8.580 8.410 8.410 3,546,064 -0.15(-1.75%)
Nov 19, 2021 8.670 8.710 8.560 8.560 3,037,757 -0.11(-1.27%)
Nov 18, 2021 8.710 8.730 8.650 8.670 2,145,649 -0.08(-0.91%)
Nov 17, 2021 8.740 8.800 8.710 8.750 1,725,642 +0.09(+1.04%)
Nov 16, 2021 8.750 8.800 8.640 8.660 2,831,776 -0.09(-1.03%)
Nov 15, 2021 8.770 8.790 8.701 8.750 2,855,591 -0.06(-0.68%)
Nov 12, 2021 8.750 8.860 8.720 8.810 4,066,989 +0.00(+0.00%)
Nov 11, 2021 8.750 8.810 8.750 8.810 3,215,065 +0.20(+2.32%)
Nov 10, 2021 8.730 8.610 7,334,711 +0.12(+1.41%)
Nov 09, 2021 8.520 8.540 8.403 8.490 2,616,763 -0.06(-0.70%)
Nov 08, 2021 8.510 8.560 8.480 8.550 2,600,949 +0.11(+1.30%)
Nov 05, 2021 8.410 8.440 8.320 8.440 3,013,918 +0.12(+1.44%)
Nov 04, 2021 8.370 8.410 8.290 8.320 3,719,627 +0.09(+1.09%)
Nov 03, 2021 8.110 8.250 8.050 8.230 4,241,934 +0.01(+0.12%)
Nov 02, 2021 8.290 8.290 8.180 8.220 2,723,808 -0.19(-2.26%)
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.