Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
9.690
+0.130 (+1.36%)
Official Closing Price
Updated: 8:00 PM EDT, Jul 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 30, 2024
9.580
9.740
9.530
9.690
3,539,907
+0.13(+1.36%)
Jul 29, 2024
9.600
9.615
9.360
9.560
4,480,082
-0.02(-0.21%)
Jul 26, 2024
9.550
9.600
9.470
9.580
3,852,133
+0.04(+0.42%)
Jul 25, 2024
9.490
9.590
9.340
9.540
5,519,197
-0.38(-3.83%)
Jul 24, 2024
10.02
10.09
9.903
9.920
2,063,430
-0.09(-0.90%)
Jul 23, 2024
9.940
10.01
9.900
10.01
2,064,427
+0.01(+0.10%)
Jul 22, 2024
9.900
10.00
9.870
10.00
2,438,823
+0.01(+0.10%)
Jul 19, 2024
9.900
10.03
9.890
9.990
2,798,208
-0.22(-2.15%)
Jul 18, 2024
10.40
10.43
10.16
10.21
3,394,177
-0.16(-1.54%)
Jul 17, 2024
10.60
10.63
10.29
10.37
4,339,829
-0.36(-3.36%)
Jul 16, 2024
10.51
10.75
10.49
10.73
2,946,601
+0.22(+2.09%)
Jul 15, 2024
10.52
10.65
10.44
10.51
3,843,099
-0.03(-0.28%)
Jul 12, 2024
10.51
10.62
10.48
10.54
3,794,926
-0.20(-1.86%)
Jul 11, 2024
10.72
10.79
10.61
10.74
7,870,083
+0.26(+2.48%)
Jul 10, 2024
10.53
10.60
10.43
10.48
2,001,469
-0.01(-0.10%)
Jul 09, 2024
10.53
10.60
10.37
10.49
3,961,783
+0.01(+0.10%)
Jul 08, 2024
10.57
10.60
10.34
10.48
3,792,771
-0.15(-1.41%)
Jul 05, 2024
10.47
10.68
10.45
10.63
5,896,891
+0.27(+2.61%)
Jul 03, 2024
10.36
10.44
10.34
10.36
4,859,178
+0.26(+2.57%)
Jul 02, 2024
10.03
10.19
10.02
10.10
4,500,755
+0.06(+0.60%)
Jul 01, 2024
9.960
10.05
9.930
10.04
5,534,669
+0.11(+1.11%)
Jun 28, 2024
10.01
10.03
9.900
9.930
4,568,217
+0.07(+0.71%)
Jun 27, 2024
9.910
9.950
9.820
9.860
3,261,416
+0.04(+0.41%)
Jun 26, 2024
9.750
9.890
9.720
9.820
5,681,684
+0.00(+0.00%)
Jun 25, 2024
9.990
9.990
9.800
9.820
4,761,065
-0.22(-2.19%)
Jun 24, 2024
10.08
10.10
10.00
10.04
3,112,091
+0.01(+0.10%)
Jun 21, 2024
10.21
10.21
9.980
10.03
10,883,362
-0.32(-3.09%)
Jun 20, 2024
10.12
10.42
10.11
10.35
10,823,590
+0.42(+4.23%)
Jun 18, 2024
9.830
9.970
9.810
9.930
4,716,793
+0.03(+0.30%)
Jun 17, 2024
9.910
9.930
9.780
9.900
3,527,283
-0.06(-0.60%)
Jun 14, 2024
9.840
9.960
9.750
9.960
4,883,199
+0.24(+2.47%)
Jun 13, 2024
9.880
9.925
9.638
9.720
3,724,811
-0.22(-2.21%)
Jun 12, 2024
10.14
10.16
9.925
9.940
4,359,257
+0.09(+0.91%)
Jun 11, 2024
9.860
9.885
9.780
9.850
3,735,464
-0.15(-1.50%)
Jun 10, 2024
9.990
10.06
9.920
10.00
3,181,674
+0.17(+1.73%)
Jun 07, 2024
10.06
10.06
9.820
9.830
9,286,016
-0.67(-6.38%)
Jun 06, 2024
10.25
10.53
10.21
10.50
5,753,163
+0.38(+3.75%)
Jun 05, 2024
10.03
10.13
9.940
10.12
5,191,273
+0.14(+1.40%)
Jun 04, 2024
10.13
10.13
9.900
9.980
5,197,715
-0.33(-3.20%)
Jun 03, 2024
10.25
10.42
10.18
10.31
5,323,693
+0.10(+0.98%)
May 31, 2024
10.58
10.63
10.16
10.21
4,453,497
-0.25(-2.39%)
May 30, 2024
10.61
10.70
10.44
10.46
4,849,462
-0.28(-2.61%)
May 29, 2024
10.67
10.85
10.63
10.74
4,290,395
+0.01(+0.09%)
May 28, 2024
10.75
10.76
10.52
10.73
4,375,541
+0.58(+5.71%)
May 24, 2024
10.19
10.24
10.11
10.15
3,350,374
+0.09(+0.89%)
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%)
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
.