Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.800 5.880 5.795 5.820 435,783 +0.02(+0.34%)
Jan 30, 2019 5.730 5.810 5.720 5.800 617,063 +0.08(+1.40%)
Jan 29, 2019 5.740 5.760 5.715 5.720 492,643 +0.02(+0.35%)
Jan 28, 2019 5.650 5.718 5.647 5.700 293,199 +0.00(+0.00%)
Jan 25, 2019 5.560 5.700 5.560 5.700 798,300 +0.16(+2.89%)
Jan 24, 2019 5.540 5.550 5.510 5.540 237,677 -0.01(-0.18%)
Jan 23, 2019 5.520 5.550 5.500 5.550 185,082 +0.03(+0.54%)
Jan 22, 2019 5.540 5.553 5.510 5.520 656,541 -0.04(-0.72%)
Jan 18, 2019 5.580 5.590 5.550 5.560 235,000 -0.07(-1.24%)
Jan 17, 2019 5.600 5.630 5.590 5.630 194,950 +0.00(+0.00%)
Jan 16, 2019 5.610 5.660 5.610 5.630 292,419 +0.00(+0.00%)
Jan 15, 2019 5.650 5.680 5.630 5.630 418,193 -0.02(-0.35%)
Jan 14, 2019 5.670 5.680 5.630 5.650 154,783 +0.00(+0.00%)
Jan 11, 2019 5.640 5.660 5.620 5.650 284,700 +0.02(+0.36%)
Jan 10, 2019 5.640 5.680 5.622 5.630 605,850 -0.06(-1.05%)
Jan 09, 2019 5.620 5.710 5.620 5.690 391,623 +0.02(+0.35%)
Jan 08, 2019 5.640 5.670 5.610 5.670 370,658 +0.00(+0.00%)
Jan 07, 2019 5.710 5.710 5.630 5.670 265,128 +0.00(+0.00%)
Jan 04, 2019 5.690 5.710 5.640 5.670 788,600 -0.04(-0.70%)
Jan 03, 2019 5.640 5.710 5.630 5.710 480,967 +0.10(+1.78%)
Jan 02, 2019 5.570 5.620 5.550 5.610 521,533 +0.02(+0.36%)
Dec 31, 2018 5.550 5.590 5.535 5.590 358,600 +0.06(+1.08%)
Dec 28, 2018 5.530 5.580 5.510 5.530 647,200 +0.03(+0.55%)
Dec 27, 2018 5.450 5.510 5.400 5.500 610,592 +0.09(+1.66%)
Dec 26, 2018 5.380 5.470 5.360 5.410 830,811 +0.08(+1.50%)
Dec 24, 2018 5.290 5.340 5.280 5.330 590,400 +0.06(+1.14%)
Dec 21, 2018 5.310 5.320 5.260 5.270 348,700 -0.05(-0.94%)
Dec 20, 2018 5.330 5.360 5.320 5.320 571,397 +0.04(+0.76%)
Dec 19, 2018 5.300 5.360 5.250 5.280 489,232 -0.01(-0.19%)
Dec 18, 2018 5.270 5.300 5.250 5.290 536,304 +0.01(+0.19%)
Dec 17, 2018 5.280 5.300 5.250 5.280 356,197 +0.02(+0.38%)
Dec 14, 2018 5.270 5.280 5.220 5.260 462,900 -0.06(-1.13%)
Dec 13, 2018 5.320 5.350 5.300 5.320 348,502 -0.01(-0.19%)
Dec 12, 2018 5.320 5.360 5.290 5.330 826,480 +0.08(+1.52%)
Dec 11, 2018 5.290 5.313 5.230 5.250 637,467 +0.00(+0.00%)
Dec 10, 2018 5.250 5.290 5.245 5.250 309,674 -0.03(-0.57%)
Dec 07, 2018 5.240 5.310 5.240 5.280 705,300 +0.05(+0.96%)
Dec 06, 2018 5.220 5.260 5.201 5.230 692,614 -0.01(-0.19%)
Dec 04, 2018 5.250 5.270 5.220 5.240 748,300 +0.04(+0.77%)
Dec 03, 2018 5.230 5.250 5.190 5.200 470,395 +0.07(+1.36%)
Nov 30, 2018 5.110 5.130 5.070 5.130 401,400 -0.02(-0.39%)
Nov 29, 2018 5.160 5.180 5.142 5.150 394,035 +0.01(+0.19%)
Nov 28, 2018 5.070 5.170 5.070 5.140 362,472 +0.07(+1.38%)
Nov 27, 2018 5.100 5.130 5.060 5.070 574,650 -0.03(-0.59%)
Nov 26, 2018 5.090 5.120 5.070 5.100 352,255 +0.00(+0.00%)
Nov 23, 2018 5.100 5.120 5.070 5.100 449,200 -0.09(-1.73%)
Nov 21, 2018 5.190 5.190 5.190 0 +0.08(+1.57%)
Nov 20, 2018 5.140 5.150 5.100 5.110 268,240 -0.04(-0.78%)
Nov 19, 2018 5.130 5.160 5.110 5.150 245,429 -0.01(-0.19%)
Nov 16, 2018 5.140 5.160 5.110 5.160 458,900 +0.05(+0.98%)
Nov 15, 2018 5.060 5.120 5.030 5.110 420,366 +0.05(+0.99%)
Nov 14, 2018 4.980 5.065 4.980 5.060 529,375 +0.06(+1.20%)
Nov 13, 2018 4.990 5.030 4.950 5.000 520,911 +0.00(+0.00%)
Nov 12, 2018 5.040 5.040 4.970 5.000 863,791 -0.06(-1.19%)
Nov 09, 2018 5.090 5.095 5.030 5.060 371,200 -0.08(-1.56%)
Nov 08, 2018 5.160 5.170 5.120 5.140 326,446 -0.06(-1.15%)
Nov 07, 2018 5.240 5.240 5.190 5.200 293,498 +0.02(+0.39%)
Nov 06, 2018 5.230 5.230 5.150 5.180 592,201 -0.04(-0.77%)
Nov 05, 2018 5.230 5.251 5.180 5.220 601,170 -0.06(-1.14%)
Nov 02, 2018 5.260 5.320 5.230 5.280 432,900 +0.04(+0.76%)
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.