Skip to main content

Sprott Physical Silver Trust ETV (NY: PSLV )

8.283 +0.083 (+1.02%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.130 8.240 8.130 8.200 2,679,789 +0.07(+0.86%)
Mar 26, 2024 8.250 8.250 8.120 8.130 2,676,510 -0.08(-0.97%)
Mar 25, 2024 8.230 8.280 8.190 8.210 3,869,754 +0.01(+0.12%)
Mar 22, 2024 8.230 8.290 8.172 8.200 2,095,603 -0.03(-0.36%)
Mar 21, 2024 8.440 8.440 8.192 8.230 3,064,701 -0.24(-2.83%)
Mar 20, 2024 8.250 8.530 8.230 8.470 2,642,583 +0.20(+2.42%)
Mar 19, 2024 8.310 8.310 8.220 8.270 3,728,779 -0.09(-1.08%)
Mar 18, 2024 8.450 8.460 8.320 8.360 3,269,031 -0.07(-0.83%)
Mar 15, 2024 8.420 8.499 8.380 8.430 4,234,831 +0.12(+1.44%)
Mar 14, 2024 8.400 8.400 8.264 8.310 3,024,837 -0.03(-0.36%)
Mar 13, 2024 8.160 8.390 8.144 8.340 4,752,774 +0.28(+3.47%)
Mar 12, 2024 8.140 8.140 8.010 8.060 1,821,479 -0.11(-1.35%)
Mar 11, 2024 8.180 8.200 8.125 8.170 2,892,398 +0.07(+0.86%)
Mar 08, 2024 8.140 8.190 8.060 8.100 2,864,885 +0.00(+0.00%)
Mar 07, 2024 8.090 8.190 8.075 8.100 2,077,085 +0.04(+0.50%)
Mar 06, 2024 7.970 8.105 7.960 8.060 2,593,942 +0.18(+2.28%)
Mar 05, 2024 7.990 8.040 7.880 7.880 3,122,375 -0.09(-1.13%)
Mar 04, 2024 7.790 7.970 7.790 7.970 3,429,955 +0.26(+3.37%)
Mar 01, 2024 7.580 7.750 7.520 7.710 2,618,556 +0.15(+1.98%)
Feb 29, 2024 7.580 7.580 7.505 7.560 1,685,943 +0.09(+1.20%)
Feb 28, 2024 7.470 7.490 7.450 7.470 1,168,661 -0.03(-0.40%)
Feb 27, 2024 7.560 7.560 7.480 7.500 968,709 -0.02(-0.27%)
Feb 26, 2024 7.530 7.570 7.490 7.520 2,817,865 -0.13(-1.70%)
Feb 23, 2024 7.590 7.680 7.550 7.650 1,397,403 +0.07(+0.92%)
Feb 22, 2024 7.630 7.660 7.580 7.580 1,438,637 -0.06(-0.79%)
Feb 21, 2024 7.680 7.700 7.605 7.640 1,688,821 -0.05(-0.65%)
Feb 20, 2024 7.750 7.760 7.660 7.690 3,747,848 -0.16(-2.04%)
Feb 16, 2024 7.700 7.870 7.660 7.850 2,607,823 +0.19(+2.48%)
Feb 15, 2024 7.630 7.730 7.630 7.660 2,058,765 +0.17(+2.27%)
Feb 14, 2024 7.440 7.535 7.410 7.490 1,939,172 +0.06(+0.81%)
Feb 13, 2024 7.510 7.520 7.400 7.430 2,555,184 -0.20(-2.62%)
Feb 12, 2024 7.600 7.660 7.580 7.630 1,453,793 +0.02(+0.26%)
Feb 09, 2024 7.600 7.630 7.530 7.610 2,459,214 -0.02(-0.26%)
Feb 08, 2024 7.520 7.637 7.515 7.630 1,765,428 +0.14(+1.87%)
Feb 07, 2024 7.530 7.590 7.490 7.490 1,917,947 -0.07(-0.93%)
Feb 06, 2024 7.530 7.600 7.530 7.560 1,341,088 -0.01(-0.13%)
Feb 05, 2024 7.550 7.590 7.530 7.570 1,845,342 -0.07(-0.92%)
Feb 02, 2024 7.610 7.680 7.570 7.640 2,356,806 -0.16(-2.05%)
Feb 01, 2024 7.710 7.840 7.710 7.800 1,872,817 +0.12(+1.56%)
Jan 31, 2024 7.780 7.860 7.680 7.680 4,528,704 -0.11(-1.41%)
Jan 30, 2024 7.850 7.850 7.710 7.790 2,033,154 +0.01(+0.13%)
Jan 29, 2024 7.720 7.810 7.640 7.780 2,190,917 +0.13(+1.70%)
Jan 26, 2024 7.650 7.695 7.630 7.650 1,238,481 -0.03(-0.39%)
Jan 25, 2024 7.700 7.740 7.640 7.680 1,917,217 +0.06(+0.79%)
Jan 24, 2024 7.740 7.740 7.590 7.620 5,281,714 +0.03(+0.40%)
Jan 23, 2024 7.530 7.590 7.510 7.590 2,805,129 +0.14(+1.88%)
Jan 22, 2024 7.430 7.530 7.400 7.450 2,445,609 -0.15(-1.97%)
Jan 19, 2024 7.650 7.650 7.580 7.600 1,508,565 -0.05(-0.65%)
Jan 18, 2024 7.590 7.670 7.565 7.650 1,599,398 +0.04(+0.53%)
Jan 17, 2024 7.640 7.660 7.570 7.610 3,301,208 -0.13(-1.68%)
Jan 16, 2024 7.800 7.800 7.705 7.740 2,194,440 -0.08(-1.02%)
Jan 12, 2024 7.890 7.945 7.770 7.820 3,487,886 +0.12(+1.56%)
Jan 11, 2024 7.780 7.820 7.580 7.700 7,066,930 -0.08(-1.03%)
Jan 10, 2024 7.790 7.810 7.740 7.780 1,990,584 -0.01(-0.13%)
Jan 09, 2024 7.880 7.895 7.780 7.790 1,755,843 -0.07(-0.89%)
Jan 08, 2024 7.850 7.900 7.810 7.860 1,753,009 -0.02(-0.25%)
Jan 05, 2024 7.890 8.020 7.830 7.880 3,170,749 +0.05(+0.64%)
Jan 04, 2024 7.750 7.850 7.720 7.830 2,102,209 +0.01(+0.13%)
Jan 03, 2024 7.820 7.880 7.765 7.820 3,415,023 -0.19(-2.37%)
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.