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 29, 2018 6.040 6.040 6.040 0 +0.02(+0.33%)
Mar 28, 2018 6.020 6.050 6.000 6.020 1,345,616 -0.05(-0.82%)
Mar 27, 2018 6.070 6.090 6.040 6.070 674,475 -0.05(-0.82%)
Mar 26, 2018 6.090 6.150 6.080 6.120 593,422 +0.05(+0.82%)
Mar 23, 2018 6.090 6.120 6.060 6.070 616,504 +0.07(+1.17%)
Mar 22, 2018 6.050 6.060 6.000 6.000 354,829 -0.09(-1.56%)
Mar 21, 2018 6.040 6.110 6.013 6.095 428,529 +0.13(+2.27%)
Mar 20, 2018 5.970 5.990 5.930 5.960 470,138 -0.04(-0.67%)
Mar 19, 2018 6.000 6.030 6.000 6.000 557,632 -0.02(-0.33%)
Mar 16, 2018 6.030 6.050 5.961 6.020 640,267 -0.01(-0.17%)
Mar 15, 2018 6.080 6.080 6.020 6.030 280,527 -0.06(-0.99%)
Mar 14, 2018 6.100 6.110 6.083 6.090 206,598 -0.01(-0.16%)
Mar 13, 2018 6.110 6.130 6.080 6.100 221,654 +0.00(+0.00%)
Mar 12, 2018 6.080 6.120 6.070 6.100 347,542 -0.02(-0.33%)
Mar 09, 2018 6.070 6.170 6.070 6.120 320,497 +0.02(+0.33%)
Mar 08, 2018 6.100 6.120 6.090 6.100 211,187 -0.02(-0.33%)
Mar 07, 2018 6.100 6.120 225,110 -0.09(-1.45%)
Mar 06, 2018 6.170 6.250 6.170 6.210 469,043 +0.11(+1.80%)
Mar 05, 2018 6.070 6.150 6.070 6.100 221,540 -0.01(-0.16%)
Mar 02, 2018 6.130 6.140 6.090 6.110 293,010 +0.00(+0.00%)
Mar 01, 2018 6.010 6.130 5.990 6.110 321,222 +0.03(+0.49%)
Feb 28, 2018 6.080 6.100 6.060 6.080 257,825 +0.00(+0.00%)
Feb 27, 2018 6.150 6.150 6.035 6.080 460,772 -0.07(-1.14%)
Feb 26, 2018 6.140 6.160 6.095 6.150 412,930 +0.04(+0.65%)
Feb 23, 2018 6.130 6.130 6.087 6.110 227,233 -0.01(-0.16%)
Feb 22, 2018 6.140 6.120 180,375 +0.03(+0.49%)
Feb 21, 2018 6.090 6.169 6.080 6.090 236,135 +0.02(+0.33%)
Feb 20, 2018 6.110 6.140 6.050 6.070 407,099 -0.08(-1.30%)
Feb 16, 2018 6.150 6.150 6.150 0 -0.07(-1.13%)
Feb 15, 2018 6.240 6.240 6.150 6.220 390,645 -0.02(-0.32%)
Feb 14, 2018 6.140 6.266 6.130 6.240 505,708 +0.11(+1.79%)
Feb 13, 2018 6.140 6.130 340,639 +0.02(+0.33%)
Feb 12, 2018 6.080 6.140 6.060 6.110 330,378 +0.10(+1.66%)
Feb 09, 2018 6.040 6.040 5.980 6.010 443,359 -0.04(-0.66%)
Feb 08, 2018 6.090 6.090 6.050 6.050 636,704 +0.01(+0.17%)
Feb 07, 2018 6.070 6.080 6.000 6.040 547,345 -0.07(-1.15%)
Feb 06, 2018 6.140 6.155 6.100 6.110 366,018 -0.05(-0.82%)
Feb 05, 2018 6.210 6.210 6.130 6.161 607,171 +0.03(+0.50%)
Feb 02, 2018 6.260 6.260 6.110 6.130 606,231 -0.21(-3.31%)
Feb 01, 2018 6.320 6.350 6.290 6.340 414,935 -0.06(-0.94%)
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%)
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.