Indicators

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

Historical Prices

Month:

Year:

Range:

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%)

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.