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 )

8.947 -0.263 (-2.86%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 5.360 5.380 5.350 5.380 218,237 +0.00(+0.00%)
Apr 29, 2019 5.390 5.390 5.350 5.380 338,084 -0.03(-0.55%)
Apr 26, 2019 5.390 5.440 5.390 5.410 301,400 +0.02(+0.37%)
Apr 25, 2019 5.400 5.408 5.360 5.390 273,783 +0.01(+0.19%)
Apr 24, 2019 5.340 5.390 5.340 5.380 323,921 +0.03(+0.56%)
Apr 23, 2019 5.390 5.390 5.320 5.350 426,206 -0.06(-1.11%)
Apr 22, 2019 5.410 5.430 5.400 5.410 263,418 +0.00(+0.00%)
Apr 18, 2019 5.410 5.448 5.390 5.410 1,012,700 -0.02(-0.37%)
Apr 17, 2019 5.480 5.480 5.410 5.430 257,385 -0.02(-0.37%)
Apr 16, 2019 5.450 5.470 5.430 5.450 318,087 +0.01(+0.18%)
Apr 15, 2019 5.420 5.460 5.410 5.440 236,677 -0.01(-0.18%)
Apr 12, 2019 5.470 5.505 5.450 5.450 298,300 -0.01(-0.18%)
Apr 11, 2019 5.480 5.490 5.440 5.460 441,932 -0.07(-1.27%)
Apr 10, 2019 5.550 5.550 5.530 5.530 183,415 -0.02(-0.36%)
Apr 09, 2019 5.570 5.570 5.530 5.550 213,022 -0.01(-0.18%)
Apr 08, 2019 5.560 5.560 5.530 5.560 233,604 +0.06(+1.09%)
Apr 05, 2019 5.500 5.530 5.490 5.500 477,700 -0.01(-0.18%)
Apr 04, 2019 5.480 5.520 5.440 5.510 552,969 +0.01(+0.18%)
Apr 03, 2019 5.490 5.530 5.490 5.500 282,655 -0.02(-0.36%)
Apr 02, 2019 5.480 5.520 5.480 5.520 160,396 +0.00(+0.00%)
Apr 01, 2019 5.560 5.560 5.500 5.520 361,304 -0.02(-0.36%)
Mar 29, 2019 5.560 5.560 5.520 5.540 138,900 +0.03(+0.54%)
Mar 28, 2019 5.520 5.520 5.470 5.510 349,148 -0.07(-1.25%)
Mar 27, 2019 5.630 5.630 5.560 5.580 290,213 -0.06(-1.06%)
Mar 26, 2019 5.660 5.660 5.620 5.640 194,297 -0.03(-0.53%)
Mar 25, 2019 5.640 5.690 5.640 5.670 350,260 +0.04(+0.71%)
Mar 22, 2019 5.620 5.640 5.605 5.630 261,200 -0.01(-0.18%)
Mar 21, 2019 5.650 5.660 5.620 5.640 232,018 +0.00(+0.00%)
Mar 20, 2019 5.590 5.653 5.550 5.640 316,604 +0.04(+0.71%)
Mar 19, 2019 5.610 5.640 5.590 5.600 196,150 +0.01(+0.18%)
Mar 18, 2019 5.590 5.620 5.550 5.590 124,426 +0.00(+0.00%)
Mar 15, 2019 5.610 5.620 5.570 5.590 162,500 +0.04(+0.81%)
Mar 14, 2019 5.550 5.567 5.520 5.545 545,594 -0.11(-1.86%)
Mar 13, 2019 5.640 5.652 5.600 5.650 1,436,094 +0.03(+0.53%)
Mar 12, 2019 5.620 5.630 5.570 5.620 734,197 +0.06(+1.08%)
Mar 11, 2019 5.580 5.580 5.530 5.560 417,682 -0.03(-0.54%)
Mar 08, 2019 5.550 5.590 5.540 5.590 974,500 +0.12(+2.19%)
Mar 07, 2019 5.490 5.490 5.460 5.470 408,357 -0.04(-0.73%)
Mar 06, 2019 5.510 5.530 5.490 5.510 234,588 -0.01(-0.18%)
Mar 05, 2019 5.500 5.530 5.490 5.520 199,687 +0.03(+0.55%)
Mar 04, 2019 5.520 5.530 5.480 5.490 607,571 -0.06(-1.08%)
Mar 01, 2019 5.660 5.660 5.540 5.550 894,900 -0.12(-2.12%)
Feb 28, 2019 5.640 5.706 5.640 5.670 603,551 -0.04(-0.70%)
Feb 27, 2019 5.770 5.780 5.690 5.710 385,635 -0.09(-1.55%)
Feb 26, 2019 5.760 5.810 5.750 5.800 510,293 +0.03(+0.52%)
Feb 25, 2019 5.800 5.823 5.765 5.770 455,713 -0.03(-0.52%)
Feb 22, 2019 5.790 5.820 5.780 5.800 1,032,400 +0.04(+0.69%)
Feb 21, 2019 5.820 5.830 5.745 5.760 320,404 -0.09(-1.54%)
Feb 20, 2019 5.830 5.910 5.830 5.850 430,148 +0.04(+0.69%)
Feb 19, 2019 5.730 5.845 5.730 5.810 655,252 +0.09(+1.57%)
Feb 15, 2019 5.700 5.750 5.655 5.720 463,000 +0.06(+1.06%)
Feb 14, 2019 5.680 5.680 5.610 5.660 703,190 -0.04(-0.70%)
Feb 13, 2019 5.710 5.740 5.630 5.700 570,977 +0.01(+0.18%)
Feb 12, 2019 5.700 5.710 5.630 5.690 884,116 +0.01(+0.18%)
Feb 11, 2019 5.700 5.720 5.670 5.680 298,948 -0.04(-0.70%)
Feb 08, 2019 5.710 5.750 5.690 5.720 474,300 +0.03(+0.53%)
Feb 07, 2019 5.680 5.710 5.670 5.690 369,235 +0.02(+0.35%)
Feb 06, 2019 5.730 5.750 5.650 5.670 266,732 -0.07(-1.22%)
Feb 05, 2019 5.760 5.760 5.720 5.740 661,617 +0.00(+0.00%)
Feb 04, 2019 5.740 5.760 5.710 5.740 422,064 -0.02(-0.35%)
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.