Sprott Physical Silver Trust ETV (NY: PSLV )

9.410 -0.120 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 9.830 9.970 9.340 9.410 11,289,936 -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%)
Mar 01, 2024 7.580 7.750 7.520 7.710 2,618,556 +0.15(+1.98%)
Feb 29, 2024 7.580 7.580 7.505 7.560 1,685,943 +0.09(+1.20%)
Feb 28, 2024 7.470 7.490 7.450 7.470 1,168,661 -0.03(-0.40%)
Feb 27, 2024 7.560 7.560 7.480 7.500 968,709 -0.02(-0.27%)
Feb 26, 2024 7.530 7.570 7.490 7.520 2,817,865 -0.13(-1.70%)
Feb 23, 2024 7.590 7.680 7.550 7.650 1,397,403 +0.07(+0.92%)
Feb 22, 2024 7.630 7.660 7.580 7.580 1,438,637 -0.06(-0.79%)
Feb 21, 2024 7.680 7.700 7.605 7.640 1,688,821 -0.05(-0.65%)
Feb 20, 2024 7.750 7.760 7.660 7.690 3,747,848 -0.16(-2.04%)
Feb 16, 2024 7.700 7.870 7.660 7.850 2,607,823 +0.19(+2.48%)
Feb 15, 2024 7.630 7.730 7.630 7.660 2,058,765 +0.17(+2.27%)
Feb 14, 2024 7.440 7.535 7.410 7.490 1,939,172 +0.06(+0.81%)
Feb 13, 2024 7.510 7.520 7.400 7.430 2,555,184 -0.20(-2.62%)
Feb 12, 2024 7.600 7.660 7.580 7.630 1,453,793 +0.02(+0.26%)
Feb 09, 2024 7.600 7.630 7.530 7.610 2,459,214 -0.02(-0.26%)
Feb 08, 2024 7.520 7.637 7.515 7.630 1,765,428 +0.14(+1.87%)
Feb 07, 2024 7.530 7.590 7.490 7.490 1,917,947 -0.07(-0.93%)
Feb 06, 2024 7.530 7.600 7.530 7.560 1,341,088 -0.01(-0.13%)
Feb 05, 2024 7.550 7.590 7.530 7.570 1,845,342 -0.07(-0.92%)
Feb 02, 2024 7.610 7.680 7.570 7.640 2,356,806 -0.16(-2.05%)
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.