Sprott Physical Silver Trust ETV (NY:PSLV)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	23.83	23.94	23.54	23.85	6,042,420	+0.68(+2.93%)
Apr 29, 2026	23.25	23.30	22.93	23.17	6,450,867	-0.51(-2.15%)
Apr 28, 2026	23.48	23.82	23.36	23.68	6,786,496	-0.69(-2.83%)
Apr 27, 2026	24.40	24.47	24.12	24.37	5,024,707	-0.17(-0.69%)
Apr 24, 2026	24.34	24.75	24.27	24.54	4,408,319	+0.16(+0.66%)
Apr 23, 2026	24.46	24.63	23.99	24.38	6,211,661	-0.63(-2.52%)
Apr 22, 2026	25.08	25.19	24.93	25.01	5,293,438	+0.69(+2.84%)
Apr 21, 2026	25.28	25.51	24.25	24.32	14,003,361	-1.37(-5.33%)
Apr 20, 2026	26.03	26.10	25.64	25.69	8,324,202	-0.70(-2.65%)
Apr 17, 2026	26.56	26.99	26.34	26.39	9,282,403	+0.81(+3.17%)
Apr 16, 2026	25.76	25.91	25.32	25.58	11,202,307	-0.11(-0.43%)
Apr 15, 2026	25.78	26.11	25.52	25.69	5,695,981	-0.10(-0.39%)
Apr 14, 2026	25.22	25.85	25.16	25.79	7,770,449	+1.34(+5.48%)
Apr 13, 2026	24.12	24.59	23.88	24.45	5,805,071	-0.33(-1.33%)
Apr 10, 2026	24.82	25.00	24.61	24.78	7,329,645	+0.29(+1.18%)
Apr 09, 2026	24.15	24.85	24.09	24.49	6,739,069	+0.36(+1.49%)
Apr 08, 2026	24.85	24.92	23.79	24.13	11,042,016	+0.59(+2.51%)
Apr 07, 2026	23.31	23.56	22.50	23.54	7,594,060	-0.02(-0.08%)
Apr 06, 2026	23.61	23.71	23.32	23.56	6,106,123	-0.01(-0.04%)
Apr 02, 2026	22.75	23.77	22.72	23.57	7,358,398	-0.87(-3.56%)
Apr 01, 2026	24.33	24.76	24.11	24.44	7,431,973	+0.05(+0.21%)
Mar 31, 2026	23.59	24.43	23.52	24.39	10,523,248	+1.70(+7.49%)
Mar 30, 2026	23.03	23.14	22.52	22.69	9,180,606	+0.06(+0.27%)
Mar 27, 2026	21.85	23.10	21.77	22.63	12,703,019	+1.05(+4.87%)
Mar 26, 2026	22.23	22.59	21.49	21.58	15,230,177	-1.77(-7.58%)
Mar 25, 2026	23.64	23.81	23.11	23.35	8,671,421	+0.85(+3.78%)
Mar 24, 2026	21.96	22.70	21.83	22.50	9,933,266	+0.23(+1.03%)
Mar 23, 2026	21.75	22.83	21.66	22.27	18,431,134	+0.37(+1.69%)
Mar 20, 2026	23.01	23.12	21.72	21.90	19,278,396	-1.53(-6.53%)
Mar 19, 2026	21.95	23.45	21.63	23.43	29,465,144	-1.06(-4.33%)
Mar 18, 2026	24.81	25.20	24.46	24.49	13,858,260	-1.10(-4.30%)
Mar 17, 2026	26.18	26.42	25.36	25.59	8,423,541	-0.62(-2.37%)
Mar 16, 2026	26.22	26.48	25.78	26.21	12,317,052	+0.11(+0.42%)
Mar 13, 2026	27.40	27.44	25.84	26.10	17,702,324	-1.43(-5.19%)
Mar 12, 2026	28.35	28.35	27.50	27.53	7,322,254	-0.59(-2.10%)
Mar 11, 2026	28.16	28.16	27.56	28.12	8,662,159	-0.73(-2.53%)
Mar 10, 2026	29.17	29.29	28.37	28.85	12,144,914	+0.72(+2.56%)
Mar 09, 2026	27.43	28.31	27.05	28.13	11,575,202	+0.86(+3.15%)
Mar 06, 2026	26.94	27.64	26.77	27.27	12,708,296	+0.60(+2.25%)
Mar 05, 2026	27.06	27.30	26.27	26.67	21,131,624	-0.55(-2.02%)
Mar 04, 2026	27.69	27.99	26.96	27.22	10,745,486	+0.10(+0.37%)
Mar 03, 2026	27.00	27.77	25.98	27.12	25,641,270	-2.62(-8.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.