Skip to main content

Sprott Physical Silver Trust ETV (NY: PSLV )

10.37 -0.29 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 10.49 10.54 10.15 10.37 9,486,705 -0.29(-2.72%)
Oct 07, 2024 10.70 10.73 10.59 10.66 4,293,909 -0.16(-1.48%)
Oct 04, 2024 10.79 11.09 10.68 10.82 7,382,775 +0.04(+0.37%)
Oct 03, 2024 10.67 10.83 10.61 10.78 6,061,414 +0.11(+1.03%)
Oct 02, 2024 10.70 10.85 10.56 10.67 6,985,742 +0.16(+1.52%)
Oct 01, 2024 10.60 10.70 10.49 10.51 8,631,361 +0.06(+0.57%)
Sep 30, 2024 10.49 10.50 10.36 10.45 7,228,817 -0.17(-1.60%)
Sep 27, 2024 10.78 10.84 10.53 10.62 7,197,261 -0.14(-1.30%)
Sep 26, 2024 10.76 10.84 10.64 10.76 5,632,348 +0.11(+1.03%)
Sep 25, 2024 10.73 10.84 10.61 10.65 7,272,350 -0.19(-1.75%)
Sep 24, 2024 10.45 10.84 10.43 10.84 12,751,882 +0.49(+4.73%)
Sep 23, 2024 10.45 10.47 10.34 10.35 4,636,627 -0.15(-1.43%)
Sep 20, 2024 10.50 10.57 10.41 10.50 5,535,958 +0.13(+1.25%)
Sep 19, 2024 10.42 10.49 10.32 10.37 6,456,305 +0.32(+3.18%)
Sep 18, 2024 10.35 10.54 10.01 10.05 9,913,280 -0.30(-2.90%)
Sep 17, 2024 10.38 10.48 10.30 10.35 4,798,526 -0.05(-0.48%)
Sep 16, 2024 10.47 10.48 10.34 10.40 4,815,399 +0.01(+0.10%)
Sep 13, 2024 10.33 10.46 10.29 10.39 7,999,240 +0.28(+2.77%)
Sep 12, 2024 9.930 10.13 9.880 10.11 9,371,379 +0.38(+3.91%)
Sep 11, 2024 9.720 9.770 9.550 9.730 5,482,142 +0.06(+0.62%)
Sep 10, 2024 9.690 9.690 9.555 9.670 4,088,694 +0.04(+0.42%)
Sep 09, 2024 9.600 9.650 9.530 9.630 4,253,057 +0.13(+1.37%)
Sep 06, 2024 9.760 9.815 9.420 9.500 5,943,001 -0.27(-2.76%)
Sep 05, 2024 9.830 9.900 9.735 9.770 4,661,201 +0.18(+1.88%)
Sep 04, 2024 9.550 9.650 9.521 9.590 4,343,892 +0.05(+0.52%)
Sep 03, 2024 9.660 9.660 9.425 9.540 4,662,181 -0.28(-2.85%)
Aug 30, 2024 9.960 10.00 9.770 9.820 4,198,317 -0.17(-1.70%)
Aug 29, 2024 9.970 10.09 9.940 9.990 3,482,694 +0.04(+0.40%)
Aug 28, 2024 10.02 10.02 9.885 9.950 3,711,866 -0.27(-2.64%)
Aug 27, 2024 10.15 10.25 10.11 10.22 3,407,437 +0.01(+0.10%)
Aug 26, 2024 10.22 10.22 10.11 10.21 3,620,559 +0.06(+0.59%)
Aug 23, 2024 10.04 10.19 9.995 10.15 8,488,616 +0.25(+2.53%)
Aug 22, 2024 10.10 10.10 9.860 9.900 4,829,319 -0.21(-2.08%)
Aug 21, 2024 10.09 10.19 10.01 10.11 4,223,489 +0.04(+0.40%)
Aug 20, 2024 10.20 10.23 10.03 10.07 6,172,652 +0.04(+0.40%)
Aug 19, 2024 9.870 10.06 9.840 10.03 5,614,514 +0.17(+1.72%)
Aug 16, 2024 9.620 9.860 9.595 9.860 3,993,749 +0.23(+2.39%)
Aug 15, 2024 9.650 9.680 9.515 9.630 8,444,211 +0.23(+2.45%)
Aug 14, 2024 9.470 9.519 9.290 9.400 2,900,483 -0.11(-1.16%)
Aug 13, 2024 9.450 9.520 9.400 9.510 2,749,810 -0.04(-0.42%)
Aug 12, 2024 9.480 9.570 9.400 9.550 2,924,593 +0.18(+1.92%)
Aug 09, 2024 9.380 9.440 9.295 9.370 2,474,541 +0.02(+0.21%)
Aug 08, 2024 9.310 9.410 9.270 9.350 10,184,908 +0.18(+1.96%)
Aug 07, 2024 9.310 9.350 9.120 9.170 4,820,691 -0.11(-1.19%)
Aug 06, 2024 9.200 9.386 9.190 9.280 6,141,518 -0.03(-0.32%)
Aug 05, 2024 9.210 9.400 9.195 9.310 7,551,895 -0.46(-4.71%)
Aug 02, 2024 9.930 9.945 9.560 9.770 5,019,629 +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.