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 )

10.54 +0.57 (+5.72%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 6.770 6.830 6.710 6.800 1,492,300 +0.08(+1.19%)
Aug 29, 2019 6.850 6.865 6.654 6.720 1,470,712 +0.00(+0.00%)
Aug 28, 2019 6.710 6.770 6.670 6.720 1,313,287 +0.06(+0.90%)
Aug 27, 2019 6.600 6.690 6.600 6.660 2,829,205 +0.16(+2.46%)
Aug 26, 2019 6.480 6.540 6.470 6.500 927,451 +0.09(+1.40%)
Aug 23, 2019 6.330 6.445 6.320 6.410 1,589,100 +0.11(+1.75%)
Aug 22, 2019 6.350 6.360 6.300 6.300 475,305 -0.07(-1.10%)
Aug 21, 2019 6.330 6.390 6.280 6.370 559,661 +0.02(+0.31%)
Aug 20, 2019 6.300 6.350 6.300 6.350 993,577 +0.08(+1.28%)
Aug 19, 2019 6.330 6.330 6.260 6.270 682,260 -0.10(-1.57%)
Aug 16, 2019 6.400 6.400 6.340 6.370 683,500 -0.03(-0.47%)
Aug 15, 2019 6.380 6.410 6.355 6.400 585,081 +0.02(+0.31%)
Aug 14, 2019 6.340 6.426 6.315 6.380 1,269,775 +0.07(+1.11%)
Aug 13, 2019 6.400 6.400 6.160 6.310 1,102,228 -0.02(-0.32%)
Aug 12, 2019 6.290 6.360 6.270 6.330 781,907 +0.06(+0.96%)
Aug 09, 2019 6.250 6.300 6.225 6.270 533,500 +0.01(+0.16%)
Aug 08, 2019 6.190 6.290 6.170 6.260 589,914 +0.02(+0.32%)
Aug 07, 2019 6.220 6.320 6.220 6.240 2,394,264 +0.11(+1.79%)
Aug 06, 2019 6.150 6.160 6.090 6.130 574,473 +0.05(+0.82%)
Aug 05, 2019 6.260 6.260 6.030 6.080 1,787,718 +0.00(+0.00%)
Aug 02, 2019 6.020 6.110 6.000 6.080 493,500 -0.02(-0.33%)
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.