Stock Quote

Sprott Physical Silver Trust ETV (NY: PSLV )

8.130 USD -0.040 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 18, 2021 8.190 8.190 8.070 8.130 1,948,088 -0.04(-0.49%)
Oct 15, 2021 8.170 8.215 8.130 8.170 1,702,032 -0.07(-0.85%)
Oct 14, 2021 8.180 8.270 8.130 8.240 1,987,246 +0.19(+2.36%)
Oct 13, 2021 7.960 8.120 7.960 8.050 5,345,258 +0.17(+2.16%)
Oct 12, 2021 7.860 7.945 7.840 7.880 2,527,456 +0.01(+0.13%)
Oct 11, 2021 7.870 7.960 7.870 7.870 1,341,421 -0.01(-0.13%)
Oct 08, 2021 8.040 8.060 7.880 7.880 1,783,429 +0.02(+0.25%)
Oct 07, 2021 7.860 7.968 7.841 7.860 3,398,998 -0.03(-0.38%)
Oct 06, 2021 7.820 7.920 7.780 7.890 2,655,581 +0.02(+0.25%)
Oct 05, 2021 7.840 7.880 7.800 7.870 1,704,888 -0.02(-0.25%)
Oct 04, 2021 7.810 7.900 7.770 7.890 3,034,267 +0.07(+0.90%)
Oct 01, 2021 7.800 7.850 7.760 7.820 2,224,035 +0.14(+1.82%)
Sep 30, 2021 7.580 7.730 7.580 7.680 3,735,931 +0.18(+2.40%)
Sep 29, 2021 7.580 7.590 7.460 7.500 5,671,603 -0.30(-3.85%)
Sep 28, 2021 7.810 7.830 7.720 7.800 2,718,527 -0.05(-0.64%)
Sep 27, 2021 7.890 7.947 7.850 7.850 1,606,488 +0.07(+0.90%)
Sep 24, 2021 7.730 7.820 7.711 7.780 3,467,316 -0.07(-0.89%)
Sep 23, 2021 7.890 7.920 7.840 7.850 1,788,925 -0.05(-0.63%)
Sep 22, 2021 7.930 8.070 7.890 7.900 3,154,269 +0.05(+0.64%)
Sep 21, 2021 7.820 7.900 7.790 7.850 2,699,419 +0.09(+1.16%)
Sep 20, 2021 7.780 7.840 7.730 7.760 4,023,068 -0.07(-0.89%)
Sep 17, 2021 7.960 7.960 7.800 7.830 6,442,289 -0.19(-2.37%)
Sep 16, 2021 8.100 8.100 7.940 8.020 5,731,511 -0.32(-3.84%)
Sep 15, 2021 8.340 8.365 8.305 8.340 2,152,546 +0.00(+0.00%)
Sep 14, 2021 8.300 8.390 8.250 8.340 2,302,177 +0.05(+0.60%)
Sep 13, 2021 8.240 8.330 8.210 8.290 2,110,626 -0.01(-0.12%)
Sep 10, 2021 8.410 8.430 8.280 8.300 2,521,508 -0.10(-1.19%)
Sep 09, 2021 8.450 8.450 8.350 8.400 2,473,593 +0.04(+0.48%)
Sep 08, 2021 8.490 8.490 8.350 8.360 2,889,780 -0.14(-1.65%)
Sep 07, 2021 8.550 8.590 8.440 8.500 2,349,682 -0.14(-1.62%)
Sep 03, 2021 8.540 8.660 8.522 8.640 4,823,102 +0.25(+2.98%)
Sep 02, 2021 8.460 8.460 8.370 8.390 2,128,850 -0.10(-1.18%)
Sep 01, 2021 8.450 8.550 8.450 8.490 2,595,526 +0.09(+1.07%)
Aug 31, 2021 8.460 8.490 8.361 8.400 1,971,976 -0.05(-0.59%)
Aug 30, 2021 8.470 8.480 8.400 8.450 1,681,218 +0.00(+0.00%)
Aug 27, 2021 8.250 8.470 8.210 8.450 2,838,994 +0.18(+2.18%)
Aug 26, 2021 8.310 8.335 8.240 8.270 1,831,493 -0.08(-0.96%)
Aug 25, 2021 8.350 8.380 8.260 8.350 1,782,073 +0.00(+0.00%)
Aug 24, 2021 8.330 8.400 8.300 8.350 1,911,696 +0.08(+0.97%)
Aug 23, 2021 8.240 8.280 8.195 8.270 3,107,956 +0.16(+1.97%)
Aug 20, 2021 8.140 8.170 8.050 8.110 2,467,294 -0.06(-0.73%)
Aug 19, 2021 8.240 8.240 8.120 8.170 2,230,832 -0.10(-1.21%)
Aug 18, 2021 8.320 8.320 8.190 8.270 2,270,289 -0.05(-0.60%)
Aug 17, 2021 8.410 8.439 8.300 8.320 1,893,683 -0.08(-0.95%)
Aug 16, 2021 8.380 8.440 8.330 8.400 3,689,948 +0.03(+0.36%)
Aug 13, 2021 8.280 8.370 8.270 8.370 3,983,737 +0.19(+2.32%)
Aug 12, 2021 8.250 8.260 8.135 8.180 2,403,237 -0.13(-1.56%)
Aug 11, 2021 8.270 8.340 8.250 8.310 2,312,864 +0.10(+1.22%)
Aug 10, 2021 8.220 8.290 8.200 8.210 3,403,652 -0.05(-0.61%)
Aug 09, 2021 8.420 8.430 8.200 8.260 5,603,003 -0.29(-3.39%)
Aug 06, 2021 8.590 8.600 8.510 8.550 3,626,165 -0.27(-3.06%)
Aug 05, 2021 8.900 8.920 8.800 8.820 1,312,006 -0.07(-0.79%)
Aug 04, 2021 9.080 9.088 8.880 8.890 1,807,273 -0.06(-0.67%)
Aug 03, 2021 8.890 8.950 8.890 8.950 1,598,955 +0.07(+0.79%)
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.