Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (NY: PSLV )

11.07 -0.37 (-3.26%)
Streaming Delayed Price Updated: 12:07 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2024 11.44 11.53 11.33 11.44 11,360,948 -0.23(-1.97%)
Oct 29, 2024 11.57 11.70 11.54 11.67 8,059,620 +0.25(+2.19%)
Oct 28, 2024 11.39 11.50 11.36 11.42 6,696,090 +0.07(+0.62%)
Oct 25, 2024 11.34 11.50 11.29 11.35 7,769,499 -0.03(-0.26%)
Oct 24, 2024 11.54 11.57 11.21 11.38 6,976,203 +0.03(+0.26%)
Oct 23, 2024 11.52 11.52 11.28 11.35 8,771,002 -0.38(-3.24%)
Oct 22, 2024 11.58 11.77 11.53 11.73 9,904,930 +0.33(+2.89%)
Oct 21, 2024 11.47 11.53 11.25 11.40 9,771,841 +0.11(+0.97%)
Oct 18, 2024 10.92 11.33 10.90 11.29 17,179,386 +0.58(+5.42%)
Oct 17, 2024 10.72 10.82 10.59 10.71 6,676,854 +0.01(+0.09%)
Oct 16, 2024 10.78 10.86 10.66 10.70 5,691,255 +0.05(+0.47%)
Oct 15, 2024 10.58 10.71 10.52 10.65 5,248,172 +0.10(+0.95%)
Oct 14, 2024 10.55 10.64 10.48 10.55 4,125,693 -0.12(-1.12%)
Oct 11, 2024 10.60 10.69 10.59 10.67 5,490,331 +0.17(+1.62%)
Oct 10, 2024 10.37 10.53 10.34 10.50 6,848,543 +0.20(+1.94%)
Oct 09, 2024 10.21 10.36 10.19 10.30 7,654,225 -0.07(-0.68%)
Oct 08, 2024 10.49 10.54 10.15 10.37 9,486,705 -0.29(-2.72%)
Oct 07, 2024 10.70 10.73 10.59 10.66 4,293,909 -0.16(-1.48%)
Oct 04, 2024 10.79 11.09 10.68 10.82 7,382,775 +0.04(+0.37%)
Oct 03, 2024 10.67 10.83 10.61 10.78 6,061,414 +0.11(+1.03%)
Oct 02, 2024 10.70 10.85 10.56 10.67 6,985,742 +0.16(+1.52%)
Oct 01, 2024 10.60 10.70 10.49 10.51 8,631,361 +0.06(+0.57%)
Sep 30, 2024 10.49 10.50 10.36 10.45 7,228,817 -0.17(-1.60%)
Sep 27, 2024 10.78 10.84 10.53 10.62 7,197,261 -0.14(-1.30%)
Sep 26, 2024 10.76 10.84 10.64 10.76 5,632,348 +0.11(+1.03%)
Sep 25, 2024 10.73 10.84 10.61 10.65 7,272,350 -0.19(-1.75%)
Sep 24, 2024 10.45 10.84 10.43 10.84 12,751,882 +0.49(+4.73%)
Sep 23, 2024 10.45 10.47 10.34 10.35 4,636,627 -0.15(-1.43%)
Sep 20, 2024 10.50 10.57 10.41 10.50 5,535,958 +0.13(+1.25%)
Sep 19, 2024 10.42 10.49 10.32 10.37 6,456,305 +0.32(+3.18%)
Sep 18, 2024 10.35 10.54 10.01 10.05 9,913,280 -0.30(-2.90%)
Sep 17, 2024 10.38 10.48 10.30 10.35 4,798,526 -0.05(-0.48%)
Sep 16, 2024 10.47 10.48 10.34 10.40 4,815,399 +0.01(+0.10%)
Sep 13, 2024 10.33 10.46 10.29 10.39 7,999,240 +0.28(+2.77%)
Sep 12, 2024 9.930 10.13 9.880 10.11 9,371,379 +0.38(+3.91%)
Sep 11, 2024 9.720 9.770 9.550 9.730 5,482,142 +0.06(+0.62%)
Sep 10, 2024 9.690 9.690 9.555 9.670 4,088,694 +0.04(+0.42%)
Sep 09, 2024 9.600 9.650 9.530 9.630 4,253,057 +0.13(+1.37%)
Sep 06, 2024 9.760 9.815 9.420 9.500 5,943,001 -0.27(-2.76%)
Sep 05, 2024 9.830 9.900 9.735 9.770 4,661,201 +0.18(+1.88%)
Sep 04, 2024 9.550 9.650 9.521 9.590 4,343,892 +0.05(+0.52%)
Sep 03, 2024 9.660 9.660 9.425 9.540 4,662,181 -0.28(-2.85%)
Aug 30, 2024 9.960 10.00 9.770 9.820 4,198,317 -0.17(-1.70%)
Aug 29, 2024 9.970 10.09 9.940 9.990 3,482,694 +0.04(+0.40%)
Aug 28, 2024 10.02 10.02 9.885 9.950 3,711,866 -0.27(-2.64%)
Aug 27, 2024 10.15 10.25 10.11 10.22 3,407,437 +0.01(+0.10%)
Aug 26, 2024 10.22 10.22 10.11 10.21 3,620,559 +0.06(+0.59%)
Aug 23, 2024 10.04 10.19 9.995 10.15 8,488,616 +0.25(+2.53%)
Aug 22, 2024 10.10 10.10 9.860 9.900 4,829,319 -0.21(-2.08%)
Aug 21, 2024 10.09 10.19 10.01 10.11 4,223,489 +0.04(+0.40%)
Aug 20, 2024 10.20 10.23 10.03 10.07 6,172,652 +0.04(+0.40%)
Aug 19, 2024 9.870 10.06 9.840 10.03 5,614,514 +0.17(+1.72%)
Aug 16, 2024 9.620 9.860 9.595 9.860 3,993,749 +0.23(+2.39%)
Aug 15, 2024 9.650 9.680 9.515 9.630 8,444,211 +0.23(+2.45%)
Aug 14, 2024 9.470 9.519 9.290 9.400 2,900,483 -0.11(-1.16%)
Aug 13, 2024 9.450 9.520 9.400 9.510 2,749,810 -0.04(-0.42%)
Aug 12, 2024 9.480 9.570 9.400 9.550 2,924,593 +0.18(+1.92%)
Aug 09, 2024 9.380 9.440 9.295 9.370 2,474,541 +0.02(+0.21%)
Aug 08, 2024 9.310 9.410 9.270 9.350 10,184,908 +0.18(+1.96%)
Aug 07, 2024 9.310 9.350 9.120 9.170 4,820,691 -0.11(-1.19%)
Aug 06, 2024 9.200 9.386 9.190 9.280 6,141,518 -0.03(-0.32%)
Aug 05, 2024 9.210 9.400 9.195 9.310 7,551,895 -0.46(-4.71%)
Aug 02, 2024 9.930 9.945 9.560 9.770 5,019,629 +0.00(+0.00%)
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.