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, 2018 6.380 6.400 6.320 6.400 356,669 +0.08(+1.27%)
Jan 30, 2018 6.400 6.400 6.320 6.320 1,028,931 -0.04(-0.63%)
Jan 29, 2018 6.390 6.390 6.320 6.360 499,581 -0.07(-1.09%)
Jan 26, 2018 6.370 6.435 6.370 6.430 413,382 +0.06(+0.94%)
Jan 25, 2018 6.450 6.520 6.330 6.370 678,583 -0.11(-1.70%)
Jan 24, 2018 6.460 6.510 6.441 6.480 2,007,688 +0.12(+1.89%)
Jan 23, 2018 6.270 6.360 6.250 6.360 634,987 +0.02(+0.32%)
Jan 22, 2018 6.340 6.359 6.310 6.340 604,068 +0.00(+0.08%)
Jan 19, 2018 6.340 6.366 6.330 6.335 276,757 +0.04(+0.56%)
Jan 18, 2018 6.360 6.400 6.300 6.300 202,469 -0.05(-0.79%)
Jan 17, 2018 6.390 6.419 6.340 6.350 548,609 -0.09(-1.40%)
Jan 16, 2018 6.380 6.440 6.371 6.440 667,347 -0.01(-0.16%)
Jan 12, 2018 6.450 6.450 6.450 0 +0.11(+1.74%)
Jan 11, 2018 6.340 6.370 6.305 6.340 337,967 +0.00(+0.00%)
Jan 10, 2018 6.330 6.340 809,033 +0.00(+0.00%)
Jan 09, 2018 6.340 6.355 6.311 6.340 237,624 -0.05(-0.78%)
Jan 08, 2018 6.400 6.419 6.360 6.390 514,019 -0.05(-0.78%)
Jan 05, 2018 6.420 6.455 6.400 6.440 330,759 +0.01(+0.16%)
Jan 04, 2018 6.420 6.450 6.410 6.430 358,644 +0.01(+0.16%)
Jan 03, 2018 6.410 6.437 6.373 6.420 444,751 +0.00(+0.00%)
Jan 02, 2018 6.370 6.440 6.370 6.420 532,485 +0.08(+1.26%)
Dec 29, 2017 6.340 6.340 6.340 0 +0.06(+0.96%)
Dec 28, 2017 6.260 6.300 6.260 6.280 342,817 +0.05(+0.80%)
Dec 27, 2017 6.200 6.260 6.190 6.230 522,284 +0.04(+0.65%)
Dec 26, 2017 6.160 6.190 6.130 6.190 439,728 +0.10(+1.64%)
Dec 22, 2017 6.050 6.150 6.050 6.090 1,030,843 +0.06(+1.00%)
Dec 21, 2017 6.020 6.070 6.020 6.030 678,213 -0.02(-0.33%)
Dec 20, 2017 6.040 6.080 6.030 6.050 515,969 +0.02(+0.33%)
Dec 19, 2017 6.030 6.050 6.010 6.030 1,057,492 +0.01(+0.17%)
Dec 18, 2017 6.000 6.050 6.000 6.020 369,164 +0.01(+0.17%)
Dec 15, 2017 6.000 6.018 5.970 6.010 704,898 +0.06(+1.01%)
Dec 14, 2017 5.970 5.980 5.917 5.950 1,152,503 -0.04(-0.67%)
Dec 13, 2017 5.880 6.035 5.871 5.990 1,054,139 +0.10(+1.61%)
Dec 12, 2017 5.870 5.910 5.860 5.895 468,376 -0.01(-0.08%)
Dec 11, 2017 5.930 5.950 5.880 5.900 806,621 -0.05(-0.84%)
Dec 08, 2017 5.910 5.960 5.900 5.950 673,129 +0.04(+0.68%)
Dec 07, 2017 5.950 5.950 5.870 5.910 848,514 -0.09(-1.50%)
Dec 06, 2017 6.000 6.020 5.970 6.000 412,458 -0.04(-0.66%)
Dec 05, 2017 6.100 6.100 6.000 6.040 735,182 -0.09(-1.47%)
Dec 04, 2017 6.150 6.150 6.100 6.130 321,965 -0.05(-0.81%)
Dec 01, 2017 6.140 6.215 6.114 6.180 401,059 -0.01(-0.16%)
Nov 30, 2017 6.180 6.190 6.140 6.190 475,260 -0.04(-0.64%)
Nov 29, 2017 6.280 6.280 6.210 6.230 498,087 -0.09(-1.42%)
Nov 28, 2017 6.400 6.400 6.305 6.320 369,745 -0.07(-1.10%)
Nov 27, 2017 6.440 6.450 6.390 6.390 408,505 -0.01(-0.16%)
Nov 24, 2017 6.380 6.430 6.380 6.400 310,966 -0.03(-0.47%)
Nov 22, 2017 6.380 6.441 6.380 6.430 430,626 +0.09(+1.42%)
Nov 21, 2017 6.360 6.390 6.340 6.340 173,971 -0.01(-0.16%)
Nov 20, 2017 6.410 6.420 6.320 6.350 470,200 -0.13(-2.01%)
Nov 17, 2017 6.380 6.500 6.380 6.480 324,958 +0.09(+1.41%)
Nov 16, 2017 6.380 6.410 6.380 6.390 240,990 +0.02(+0.31%)
Nov 15, 2017 6.430 6.430 6.340 6.370 309,419 -0.02(-0.31%)
Nov 14, 2017 6.350 6.400 6.320 6.390 272,959 +0.01(+0.16%)
Nov 13, 2017 6.360 6.395 6.350 6.380 815,952 +0.04(+0.63%)
Nov 10, 2017 6.400 6.407 6.301 6.340 248,673 -0.03(-0.47%)
Nov 09, 2017 6.360 6.390 6.350 6.370 345,108 -0.01(-0.16%)
Nov 08, 2017 6.410 6.470 6.370 6.380 399,328 +0.03(+0.47%)
Nov 07, 2017 6.450 6.450 6.340 6.350 256,573 -0.11(-1.70%)
Nov 06, 2017 6.340 6.470 6.330 6.460 706,034 +0.15(+2.38%)
Nov 03, 2017 6.440 6.440 6.295 6.310 348,960 -0.11(-1.71%)
Nov 02, 2017 6.440 6.465 6.391 6.420 350,533 -0.00(-0.08%)
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.