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 (%)
Mar 31, 2020 5.340 5.360 5.210 5.230 3,104,270 -0.15(-2.79%)
Mar 30, 2020 5.180 5.395 5.170 5.380 2,834,405 +0.07(+1.32%)
Mar 27, 2020 5.370 5.420 5.300 5.310 2,938,600 -0.07(-1.30%)
Mar 26, 2020 5.400 5.440 5.340 5.380 2,350,606 +0.05(+0.94%)
Mar 25, 2020 5.370 5.410 5.250 5.330 3,061,148 +0.07(+1.33%)
Mar 24, 2020 5.300 5.390 5.130 5.260 5,746,436 +0.36(+7.35%)
Mar 23, 2020 4.950 5.020 4.860 4.900 6,368,641 +0.13(+2.73%)
Mar 20, 2020 4.750 4.830 4.691 4.770 3,637,900 +0.21(+4.61%)
Mar 19, 2020 4.750 4.750 4.450 4.560 3,475,195 -0.06(-1.30%)
Mar 18, 2020 4.620 4.720 4.340 4.620 3,975,297 -0.07(-1.49%)
Mar 17, 2020 4.550 4.890 4.530 4.690 4,844,635 +0.04(+0.86%)
Mar 16, 2020 4.510 5.290 4.440 4.650 5,384,465 -0.51(-9.88%)
Mar 13, 2020 5.350 5.360 5.000 5.160 2,837,700 -0.11(-2.09%)
Mar 12, 2020 5.570 5.570 5.190 5.270 4,780,114 -0.55(-9.45%)
Mar 11, 2020 5.990 6.010 5.780 5.820 1,260,041 -0.13(-2.18%)
Mar 10, 2020 6.140 6.140 5.940 5.950 1,215,866 -0.13(-2.14%)
Mar 09, 2020 6.070 6.150 6.020 6.080 1,831,694 -0.20(-3.18%)
Mar 06, 2020 6.350 6.350 6.160 6.280 1,464,000 -0.06(-0.95%)
Mar 05, 2020 6.220 6.340 6.220 6.340 1,039,689 +0.13(+2.09%)
Mar 04, 2020 6.140 6.220 6.110 6.210 667,638 +0.07(+1.14%)
Mar 03, 2020 6.130 6.270 6.090 6.140 2,314,649 +0.08(+1.32%)
Mar 02, 2020 6.050 6.110 6.010 6.060 771,278 +0.07(+1.17%)
Feb 28, 2020 6.200 6.200 5.910 5.990 3,165,600 -0.42(-6.55%)
Feb 27, 2020 6.610 6.610 6.410 6.410 1,587,902 -0.12(-1.84%)
Feb 26, 2020 6.530 6.570 6.480 6.530 886,982 -0.02(-0.31%)
Feb 25, 2020 6.740 6.760 6.540 6.550 1,275,317 -0.27(-3.89%)
Feb 24, 2020 6.900 6.910 6.765 6.815 2,321,915 +0.05(+0.66%)
Feb 21, 2020 6.800 6.830 6.760 6.770 928,500 +0.07(+1.04%)
Feb 20, 2020 6.700 6.750 6.670 6.700 921,088 -0.04(-0.59%)
Feb 19, 2020 6.650 6.750 6.640 6.740 944,303 +0.11(+1.66%)
Feb 18, 2020 6.620 6.650 6.590 6.630 2,054,866 +0.10(+1.53%)
Feb 14, 2020 6.510 6.540 6.510 6.530 416,800 +0.06(+0.93%)
Feb 13, 2020 6.490 6.510 6.460 6.470 456,093 +0.04(+0.62%)
Feb 12, 2020 6.510 6.520 6.420 6.430 293,626 -0.05(-0.77%)
Feb 11, 2020 6.500 6.510 6.440 6.480 390,150 -0.03(-0.46%)
Feb 10, 2020 6.570 6.570 6.500 6.510 367,813 -0.01(-0.15%)
Feb 07, 2020 6.540 6.540 6.465 6.520 686,700 +0.00(+0.00%)
Feb 06, 2020 6.540 6.570 6.495 6.520 942,898 +0.05(+0.77%)
Feb 05, 2020 6.470 6.490 6.460 6.470 248,068 +0.01(+0.15%)
Feb 04, 2020 6.520 6.520 6.430 6.460 807,879 -0.03(-0.46%)
Feb 03, 2020 6.550 6.620 6.480 6.490 455,140 -0.13(-1.96%)
Jan 31, 2020 6.590 6.660 6.580 6.620 1,204,200 +0.04(+0.61%)
Jan 30, 2020 6.550 6.640 6.520 6.580 1,247,648 +0.10(+1.54%)
Jan 29, 2020 6.470 6.490 6.410 6.480 497,625 +0.03(+0.47%)
Jan 28, 2020 6.560 6.600 6.430 6.450 1,051,642 -0.21(-3.15%)
Jan 27, 2020 6.750 6.750 6.610 6.660 905,990 +0.03(+0.45%)
Jan 24, 2020 6.580 6.680 6.580 6.630 1,729,600 +0.06(+0.91%)
Jan 23, 2020 6.550 6.590 6.510 6.570 665,407 +0.01(+0.15%)
Jan 22, 2020 6.570 6.590 6.550 6.560 398,495 +0.01(+0.15%)
Jan 21, 2020 6.550 6.580 6.460 6.550 2,083,273 -0.08(-1.21%)
Jan 17, 2020 6.600 6.650 6.570 6.630 416,300 +0.05(+0.76%)
Jan 16, 2020 6.600 6.610 6.560 6.580 470,307 -0.02(-0.30%)
Jan 15, 2020 6.600 6.610 6.540 6.600 587,309 +0.07(+1.07%)
Jan 14, 2020 6.510 6.540 6.490 6.530 539,262 -0.04(-0.61%)
Jan 13, 2020 6.630 6.630 6.550 6.570 642,909 -0.06(-0.90%)
Jan 10, 2020 6.580 6.656 6.575 6.630 494,500 +0.08(+1.22%)
Jan 09, 2020 6.510 6.560 6.500 6.550 841,257 -0.08(-1.21%)
Jan 08, 2020 6.760 6.760 6.610 6.630 1,233,432 -0.13(-1.92%)
Jan 07, 2020 6.700 6.770 6.650 6.760 616,475 +0.11(+1.65%)
Jan 06, 2020 6.740 6.760 6.620 6.650 884,494 +0.04(+0.61%)
Jan 03, 2020 6.680 6.690 6.610 6.610 509,900 +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.