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 )

8.950 -0.040 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 31, 2019 6.610 6.670 6.595 6.640 900,656 +0.09(+1.37%)
Oct 30, 2019 6.500 6.564 6.470 6.550 1,295,187 +0.05(+0.77%)
Oct 29, 2019 6.510 6.520 6.450 6.500 393,239 +0.00(+0.00%)
Oct 28, 2019 6.620 6.620 6.500 6.500 571,914 -0.10(-1.52%)
Oct 25, 2019 6.730 6.730 6.520 6.600 1,767,900 +0.06(+0.92%)
Oct 24, 2019 6.500 6.560 6.500 6.540 537,676 +0.09(+1.40%)
Oct 23, 2019 6.440 6.470 6.435 6.450 568,083 +0.03(+0.47%)
Oct 22, 2019 6.400 6.440 6.400 6.420 452,832 +0.01(+0.16%)
Oct 21, 2019 6.520 6.530 6.400 6.410 599,538 -0.02(-0.31%)
Oct 18, 2019 6.420 6.450 6.400 6.430 120,500 -0.00(-0.08%)
Oct 17, 2019 6.440 6.480 6.420 6.435 639,155 +0.06(+1.02%)
Oct 16, 2019 6.360 6.400 6.340 6.370 476,954 -0.00(-0.08%)
Oct 15, 2019 6.430 6.440 6.344 6.375 428,641 -0.09(-1.47%)
Oct 14, 2019 6.420 6.489 6.420 6.470 180,683 +0.05(+0.78%)
Oct 11, 2019 6.410 6.430 6.360 6.420 725,500 -0.01(-0.16%)
Oct 10, 2019 6.460 6.500 6.390 6.430 441,105 -0.08(-1.23%)
Oct 09, 2019 6.520 6.540 6.480 6.510 402,937 +0.01(+0.15%)
Oct 08, 2019 6.500 6.525 6.455 6.500 680,224 +0.11(+1.72%)
Oct 07, 2019 6.480 6.480 6.370 6.390 403,756 -0.04(-0.62%)
Oct 04, 2019 6.470 6.470 6.360 6.430 654,200 -0.01(-0.16%)
Oct 03, 2019 6.400 6.525 6.390 6.440 728,546 +0.02(+0.31%)
Oct 02, 2019 6.440 6.460 6.390 6.420 1,705,491 +0.09(+1.42%)
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.