Skip to main content

Sprott Physical Silver Trust ETV (NY: PSLV )

7.100 -0.100 (-1.39%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 7.230 7.230 7.080 7.100 3,909,043 -0.10(-1.39%)
Jun 27, 2022 7.210 7.277 7.200 7.200 3,085,599 +0.00(+0.00%)
Jun 24, 2022 7.140 7.240 7.080 7.200 2,859,307 +0.02(+0.28%)
Jun 23, 2022 7.300 7.340 7.130 7.180 4,863,406 -0.14(-1.91%)
Jun 22, 2022 7.340 7.380 7.285 7.320 2,721,305 -0.06(-0.81%)
Jun 21, 2022 7.400 7.490 7.380 7.380 3,040,113 -0.01(-0.14%)
Jun 17, 2022 7.450 7.460 7.370 7.390 2,474,501 -0.11(-1.47%)
Jun 16, 2022 7.400 7.500 7.345 7.500 4,173,341 +0.09(+1.21%)
Jun 15, 2022 7.340 7.470 7.295 7.410 5,309,786 +0.21(+2.92%)
Jun 14, 2022 7.270 7.300 7.150 7.200 4,618,531 -0.06(-0.83%)
Jun 13, 2022 7.340 7.350 7.190 7.260 5,170,596 -0.25(-3.33%)
Jun 10, 2022 7.380 7.570 7.312 7.510 4,078,035 +0.07(+0.94%)
Jun 09, 2022 7.530 7.540 7.400 7.440 2,997,517 -0.12(-1.59%)
Jun 08, 2022 7.570 7.630 7.540 7.560 1,975,072 -0.06(-0.79%)
Jun 07, 2022 7.550 7.640 7.520 7.620 1,663,986 +0.07(+0.93%)
Jun 06, 2022 7.640 7.662 7.550 7.550 1,910,012 +0.02(+0.27%)
Jun 03, 2022 7.620 7.640 7.480 7.530 2,616,357 -0.10(-1.31%)
Jun 02, 2022 7.530 7.650 7.530 7.630 2,824,181 +0.18(+2.42%)
Jun 01, 2022 7.480 7.518 7.419 7.450 2,721,062 +0.07(+0.95%)
May 31, 2022 7.470 7.515 7.350 7.380 3,463,850 -0.18(-2.38%)
May 27, 2022 7.640 7.660 7.550 7.560 2,188,459 +0.01(+0.13%)
May 26, 2022 7.490 7.570 7.490 7.550 2,895,950 -0.02(-0.26%)
May 25, 2022 7.510 7.570 7.480 7.570 2,250,116 +0.00(+0.00%)
May 24, 2022 7.550 7.615 7.520 7.570 3,149,552 +0.11(+1.47%)
May 23, 2022 7.530 7.530 7.450 7.460 2,117,145 +0.00(+0.00%)
May 20, 2022 7.510 7.520 7.401 7.460 3,088,921 -0.07(-0.93%)
May 19, 2022 7.460 7.555 7.460 7.530 4,332,771 +0.18(+2.45%)
May 18, 2022 7.420 7.420 7.320 7.350 2,943,039 -0.05(-0.68%)
May 17, 2022 7.440 7.480 7.388 7.400 3,787,434 +0.00(+0.00%)
May 16, 2022 7.270 7.430 7.270 7.400 5,183,199 +0.19(+2.64%)
May 13, 2022 7.110 7.240 7.080 7.210 7,675,940 +0.06(+0.84%)
May 12, 2022 7.300 7.315 7.100 7.150 8,350,329 -0.29(-3.90%)
May 11, 2022 7.510 7.580 7.424 7.440 5,325,312 +0.12(+1.64%)
May 10, 2022 7.610 7.612 7.300 7.320 7,565,980 -0.18(-2.40%)
May 09, 2022 7.660 7.660 7.500 7.500 7,343,720 -0.25(-3.23%)
May 06, 2022 7.780 7.840 7.730 7.750 4,137,280 -0.08(-1.02%)
May 05, 2022 8.040 8.040 7.740 7.830 5,734,829 -0.17(-2.12%)
May 04, 2022 7.800 8.040 7.730 8.000 6,471,858 +0.18(+2.30%)
May 03, 2022 7.860 7.930 7.820 7.820 3,130,006 -0.04(-0.51%)
May 02, 2022 7.790 7.910 7.680 7.860 6,802,914 -0.08(-1.01%)
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.