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 )

9.210 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 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, 2018 6.030 6.096 6.000 6.060 905,928 -0.06(-0.98%)
Apr 27, 2018 6.110 6.120 6.080 6.120 224,496 +0.01(+0.16%)
Apr 26, 2018 6.150 6.150 6.060 6.110 302,938 -0.02(-0.33%)
Apr 25, 2018 6.120 6.140 6.100 6.130 272,548 -0.03(-0.49%)
Apr 24, 2018 6.150 6.189 6.140 6.160 316,195 +0.01(+0.16%)
Apr 23, 2018 6.210 6.210 6.140 6.150 654,738 -0.18(-2.84%)
Apr 20, 2018 6.330 6.380 6.310 6.330 592,305 -0.03(-0.47%)
Apr 19, 2018 6.390 6.410 6.320 6.360 484,119 -0.01(-0.16%)
Apr 18, 2018 6.320 6.380 6.310 6.370 2,746,806 +0.16(+2.58%)
Apr 17, 2018 6.150 6.210 6.130 6.210 507,932 +0.07(+1.14%)
Apr 16, 2018 6.170 6.180 6.130 6.140 403,918 -0.01(-0.16%)
Apr 13, 2018 6.130 6.170 6.130 6.150 535,889 +0.07(+1.07%)
Apr 12, 2018 6.100 6.110 6.080 6.085 272,327 -0.05(-0.90%)
Apr 11, 2018 6.120 6.230 6.120 6.140 602,064 +0.03(+0.49%)
Apr 10, 2018 6.130 6.130 6.100 6.110 332,184 +0.02(+0.33%)
Apr 09, 2018 6.050 6.100 6.040 6.090 288,959 +0.06(+1.00%)
Apr 06, 2018 6.030 6.050 6.010 6.030 449,959 +0.00(+0.00%)
Apr 05, 2018 6.000 6.050 6.000 6.030 377,881 +0.01(+0.17%)
Apr 04, 2018 6.020 6.045 6.000 6.020 329,702 -0.02(-0.33%)
Apr 03, 2018 6.060 6.070 6.030 6.040 224,602 -0.06(-0.98%)
Apr 02, 2018 6.110 6.138 6.080 6.100 567,605 +0.06(+0.99%)
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%)
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.