Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

10.54 +0.57 (+5.72%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.