Indicators

Sprott Physical Silver Trust ETV (NY: PSLV )

10.68 +0.14 (+1.33%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	6.480	6.510	6.450	6.500	2,419,100	+0.15(+2.36%)
May 28, 2020	6.390	6.400	6.330	6.350	947,539	+0.04(+0.63%)
May 27, 2020	6.230	6.340	6.150	6.310	1,704,620	+0.05(+0.80%)
May 26, 2020	6.370	6.420	6.230	6.260	2,219,237	-0.01(-0.16%)
May 22, 2020	6.300	6.326	6.250	6.270	2,023,400	-0.02(-0.32%)
May 21, 2020	6.390	6.390	6.163	6.290	2,370,761	-0.13(-2.02%)
May 20, 2020	6.400	6.450	6.390	6.420	3,325,570	+0.05(+0.78%)
May 19, 2020	6.380	6.410	6.300	6.370	3,366,661	+0.15(+2.41%)
May 18, 2020	6.350	6.350	6.220	6.220	4,758,411	+0.11(+1.80%)
May 15, 2020	6.040	6.130	5.963	6.110	5,285,100	+0.31(+5.34%)
May 14, 2020	5.750	5.820	5.730	5.800	3,808,065	+0.08(+1.40%)
May 13, 2020	5.750	5.770	5.684	5.720	2,070,358	+0.00(+0.00%)
May 12, 2020	5.750	5.790	5.720	5.720	1,485,868	-0.01(-0.17%)
May 11, 2020	5.750	5.750	5.670	5.730	1,972,263	+0.01(+0.17%)
May 08, 2020	5.680	5.750	5.660	5.720	2,201,700	+0.10(+1.78%)
May 07, 2020	5.600	5.660	5.550	5.620	3,801,704	+0.07(+1.26%)
May 06, 2020	5.580	5.580	5.515	5.550	1,358,275	+0.03(+0.54%)
May 05, 2020	5.560	5.640	5.510	5.520	3,033,344	-0.02(-0.36%)
May 04, 2020	5.600	5.610	5.525	5.540	2,100,017	-0.02(-0.36%)

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.