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 (%)
Oct 31, 2018 5.130 5.140 5.090 5.090 304,379 -0.08(-1.55%)
Oct 30, 2018 5.150 5.210 5.150 5.170 410,055 +0.00(+0.00%)
Oct 29, 2018 5.270 5.290 5.160 5.170 477,961 -0.12(-2.27%)
Oct 26, 2018 5.270 5.300 5.270 5.290 309,700 +0.03(+0.57%)
Oct 25, 2018 5.260 5.300 5.240 5.260 486,116 -0.02(-0.38%)
Oct 24, 2018 5.310 5.340 5.271 5.280 631,692 -0.04(-0.75%)
Oct 23, 2018 5.330 5.370 5.310 5.320 504,123 +0.05(+0.95%)
Oct 22, 2018 5.270 5.280 5.250 5.270 376,175 -0.02(-0.38%)
Oct 19, 2018 5.310 5.330 5.275 5.290 292,200 +0.02(+0.38%)
Oct 18, 2018 5.300 5.303 5.260 5.270 269,208 -0.03(-0.57%)
Oct 17, 2018 5.310 5.340 5.280 5.300 328,692 +0.00(+0.00%)
Oct 16, 2018 5.360 5.370 5.290 5.300 257,462 -0.03(-0.56%)
Oct 15, 2018 5.290 5.340 5.280 5.330 415,009 +0.05(+0.95%)
Oct 12, 2018 5.300 5.300 5.250 5.280 394,600 +0.03(+0.57%)
Oct 11, 2018 5.210 5.280 5.205 5.250 575,525 +0.08(+1.55%)
Oct 10, 2018 5.210 5.210 5.150 5.170 387,069 -0.04(-0.77%)
Oct 09, 2018 5.190 5.230 5.180 5.210 329,183 +0.00(+0.00%)
Oct 08, 2018 5.210 5.230 5.160 5.210 391,726 -0.08(-1.51%)
Oct 05, 2018 5.350 5.370 5.290 5.290 489,500 -0.02(-0.38%)
Oct 04, 2018 5.340 5.370 5.270 5.310 236,282 -0.02(-0.38%)
Oct 03, 2018 5.370 5.370 5.310 5.330 256,031 -0.03(-0.56%)
Oct 02, 2018 5.370 5.420 5.330 5.360 449,980 +0.09(+1.71%)
Oct 01, 2018 5.250 5.290 5.223 5.270 260,698 -0.04(-0.75%)
Sep 28, 2018 5.260 5.350 5.260 5.310 638,900 +0.13(+2.51%)
Sep 27, 2018 5.190 5.210 5.170 5.180 170,793 -0.06(-1.15%)
Sep 26, 2018 5.260 5.295 5.210 5.240 317,548 -0.04(-0.76%)
Sep 25, 2018 5.230 5.290 5.230 5.280 342,766 +0.10(+1.93%)
Sep 24, 2018 5.200 5.240 5.180 5.180 477,191 -0.01(-0.19%)
Sep 21, 2018 5.170 5.220 5.150 5.190 230,700 +0.00(+0.00%)
Sep 20, 2018 5.180 5.210 5.170 5.190 355,815 +0.01(+0.19%)
Sep 19, 2018 5.160 5.200 5.150 5.180 271,525 +0.05(+0.97%)
Sep 18, 2018 5.160 5.170 5.120 5.130 372,082 -0.01(-0.19%)
Sep 17, 2018 5.130 5.170 5.120 5.140 406,435 +0.03(+0.59%)
Sep 14, 2018 5.140 5.170 5.100 5.110 410,600 -0.04(-0.78%)
Sep 13, 2018 5.200 5.207 5.145 5.150 284,173 -0.02(-0.39%)
Sep 12, 2018 5.110 5.180 5.110 5.170 471,729 +0.05(+0.98%)
Sep 11, 2018 5.110 5.130 5.030 5.120 612,828 -0.02(-0.39%)
Sep 10, 2018 5.160 5.160 5.120 5.140 329,466 +0.02(+0.39%)
Sep 07, 2018 5.120 5.170 5.100 5.120 399,700 -0.01(-0.19%)
Sep 06, 2018 5.140 5.179 5.113 5.130 461,886 -0.02(-0.39%)
Sep 05, 2018 5.170 5.170 5.120 5.150 481,838 +0.02(+0.39%)
Sep 04, 2018 5.120 5.130 5.070 5.130 696,229 -0.12(-2.29%)
Aug 31, 2018 5.250 5.250 5.250 0 -0.02(-0.38%)
Aug 30, 2018 5.320 5.320 5.240 5.270 503,368 -0.07(-1.31%)
Aug 29, 2018 5.330 5.360 5.310 5.340 670,864 +0.03(+0.56%)
Aug 28, 2018 5.360 5.380 5.280 5.310 716,800 -0.04(-0.75%)
Aug 27, 2018 5.340 5.370 5.335 5.350 357,850 +0.02(+0.38%)
Aug 24, 2018 5.300 5.355 5.290 5.330 443,200 +0.10(+1.91%)
Aug 23, 2018 5.260 5.289 5.220 5.230 602,693 -0.09(-1.69%)
Aug 22, 2018 5.330 5.340 5.310 5.320 446,464 -0.01(-0.19%)
Aug 21, 2018 5.320 5.340 5.300 5.330 348,579 +0.02(+0.38%)
Aug 20, 2018 5.300 5.320 5.270 5.310 342,900 -0.01(-0.19%)
Aug 17, 2018 5.260 5.340 5.250 5.320 421,000 +0.06(+1.14%)
Aug 16, 2018 5.260 5.350 5.000 5.260 1,758,624 +0.05(+0.96%)
Aug 15, 2018 5.410 5.410 5.200 5.210 951,156 -0.25(-4.67%)
Aug 14, 2018 5.460 5.480 5.454 5.465 169,629 +0.01(+0.28%)
Aug 13, 2018 5.530 5.530 5.431 5.450 537,899 -0.09(-1.62%)
Aug 10, 2018 5.570 5.610 5.540 5.540 123,200 -0.07(-1.25%)
Aug 09, 2018 5.590 5.620 5.590 5.610 204,449 +0.01(+0.18%)
Aug 08, 2018 5.590 5.600 5.570 5.600 256,774 +0.02(+0.36%)
Aug 07, 2018 5.600 5.609 5.571 5.580 259,267 +0.02(+0.36%)
Aug 06, 2018 5.620 5.630 5.560 5.560 215,237 -0.06(-1.07%)
Aug 03, 2018 5.610 5.670 5.590 5.620 145,000 +0.04(+0.72%)
Aug 02, 2018 5.620 5.647 5.580 5.580 223,254 -0.06(-1.06%)
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.