Skip to main content

Sprott Physical Silver Trust ETV (NY: PSLV )

10.16 +0.10 (+0.99%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 10.29 10.36 10.05 10.06 4,220,000 -0.28(-2.71%)
May 22, 2024 10.70 10.70 10.26 10.34 6,903,224 -0.42(-3.90%)
May 21, 2024 10.70 10.85 10.59 10.76 4,803,673 +0.08(+0.75%)
May 20, 2024 10.57 10.88 10.39 10.68 8,154,068 +0.14(+1.33%)
May 17, 2024 10.26 10.54 10.15 10.54 9,253,938 +0.57(+5.72%)
May 16, 2024 9.940 10.03 9.880 9.970 2,580,247 -0.04(-0.40%)
May 15, 2024 9.830 10.01 9.620 10.01 3,913,848 +0.36(+3.73%)
May 14, 2024 9.590 9.705 9.560 9.650 2,948,279 +0.10(+1.05%)
May 13, 2024 9.560 9.598 9.473 9.550 2,516,991 +0.02(+0.21%)
May 10, 2024 9.620 9.650 9.470 9.530 2,764,227 -0.06(-0.63%)
May 09, 2024 9.360 9.590 9.350 9.590 3,460,952 +0.36(+3.90%)
May 08, 2024 9.210 9.300 9.170 9.230 3,114,764 +0.02(+0.22%)
May 07, 2024 9.250 9.280 9.200 9.210 1,925,853 -0.04(-0.43%)
May 06, 2024 9.220 9.300 9.170 9.250 4,077,926 +0.30(+3.35%)
May 03, 2024 8.950 8.970 8.810 8.950 2,791,416 -0.04(-0.44%)
May 02, 2024 8.850 9.030 8.830 8.990 3,102,947 +0.02(+0.22%)
May 01, 2024 8.930 9.100 8.899 8.970 3,418,265 +0.08(+0.90%)
Apr 30, 2024 9.000 9.030 8.850 8.890 4,901,414 -0.32(-3.47%)
Apr 29, 2024 9.220 9.309 9.150 9.210 2,608,019 -0.03(-0.32%)
Apr 26, 2024 9.360 9.360 9.181 9.240 2,805,132 -0.04(-0.43%)
Apr 25, 2024 9.220 9.345 9.180 9.280 4,543,462 +0.05(+0.54%)
Apr 24, 2024 9.200 9.275 9.170 9.230 2,439,612 +0.00(+0.00%)
Apr 23, 2024 9.120 9.260 9.105 9.230 2,828,651 +0.02(+0.22%)
Apr 22, 2024 9.220 9.325 9.140 9.210 6,170,864 -0.49(-5.05%)
Apr 19, 2024 9.600 9.730 9.580 9.700 2,863,179 +0.16(+1.68%)
Apr 18, 2024 9.630 9.650 9.500 9.540 2,606,701 -0.02(-0.21%)
Apr 17, 2024 9.630 9.710 9.465 9.560 5,039,758 +0.06(+0.63%)
Apr 16, 2024 9.600 9.600 9.400 9.500 7,729,680 -0.20(-2.06%)
Apr 15, 2024 9.580 9.730 9.393 9.700 8,219,441 +0.29(+3.08%)
Apr 12, 2024 9.830 9.970 9.340 9.410 11,291,047 -0.12(-1.26%)
Apr 11, 2024 9.370 9.550 9.275 9.530 3,962,497 +0.22(+2.36%)
Apr 10, 2024 9.300 9.590 9.210 9.310 6,008,491 -0.13(-1.38%)
Apr 09, 2024 9.490 9.550 9.280 9.440 6,623,806 +0.06(+0.64%)
Apr 08, 2024 9.360 9.380 9.170 9.380 4,542,743 +0.13(+1.41%)
Apr 05, 2024 9.000 9.280 8.970 9.250 6,094,764 +0.23(+2.55%)
Apr 04, 2024 9.070 9.220 8.990 9.020 7,259,863 -0.08(-0.88%)
Apr 03, 2024 8.910 9.130 8.880 9.100 8,903,038 +0.34(+3.88%)
Apr 02, 2024 8.510 8.790 8.485 8.760 9,148,779 +0.41(+4.91%)
Apr 01, 2024 8.460 8.470 8.265 8.350 4,252,739 +0.06(+0.72%)
Mar 28, 2024 8.220 8.340 8.180 8.290 4,146,015 +0.09(+1.10%)
Mar 27, 2024 8.130 8.240 8.130 8.200 2,679,789 +0.07(+0.86%)
Mar 26, 2024 8.250 8.250 8.120 8.130 2,676,510 -0.08(-0.97%)
Mar 25, 2024 8.230 8.280 8.190 8.210 3,869,754 +0.01(+0.12%)
Mar 22, 2024 8.230 8.290 8.172 8.200 2,095,603 -0.03(-0.36%)
Mar 21, 2024 8.440 8.440 8.192 8.230 3,064,701 -0.24(-2.83%)
Mar 20, 2024 8.250 8.530 8.230 8.470 2,642,583 +0.20(+2.42%)
Mar 19, 2024 8.310 8.310 8.220 8.270 3,728,779 -0.09(-1.08%)
Mar 18, 2024 8.450 8.460 8.320 8.360 3,269,031 -0.07(-0.83%)
Mar 15, 2024 8.420 8.499 8.380 8.430 4,234,831 +0.12(+1.44%)
Mar 14, 2024 8.400 8.400 8.264 8.310 3,024,837 -0.03(-0.36%)
Mar 13, 2024 8.160 8.390 8.144 8.340 4,752,774 +0.28(+3.47%)
Mar 12, 2024 8.140 8.140 8.010 8.060 1,821,479 -0.11(-1.35%)
Mar 11, 2024 8.180 8.200 8.125 8.170 2,892,398 +0.07(+0.86%)
Mar 08, 2024 8.140 8.190 8.060 8.100 2,864,885 +0.00(+0.00%)
Mar 07, 2024 8.090 8.190 8.075 8.100 2,077,085 +0.04(+0.50%)
Mar 06, 2024 7.970 8.105 7.960 8.060 2,593,942 +0.18(+2.28%)
Mar 05, 2024 7.990 8.040 7.880 7.880 3,122,375 -0.09(-1.13%)
Mar 04, 2024 7.790 7.970 7.790 7.970 3,429,955 +0.26(+3.37%)
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.