Sprott Physical Silver Trust ETV (PSLV)

18.95
+0.41 (2.21%)
NYSE· Last Trade: Jul 14th, 10:34 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Physical Silver Trust ETV (PSLV)

DateOpenHighLowCloseVolumeAdjusted Close
7/13/202618.8218.8218.4118.545,934,90318.54
7/10/202619.0419.2518.8819.144,848,18519.14
7/09/202619.1619.3919.1119.214,778,42419.21
7/08/202618.6018.7518.2718.679,197,46318.67
7/07/202619.6119.8019.0119.286,707,93619.28
7/06/202619.7519.9819.6319.866,355,37919.86
7/02/202619.5019.8319.2919.457,472,76719.45
7/01/202618.8119.4418.7718.885,868,35518.88
6/30/202618.8019.2718.7318.877,224,00018.87
6/29/202618.5718.6218.2818.526,556,21918.52
6/26/202618.6018.9718.4018.727,035,59318.72
6/25/202618.5118.6918.0718.379,314,96718.37
6/24/202618.4218.7317.5018.1224,914,62018.12
6/23/202619.6019.7519.2919.4412,354,65919.44
6/22/202621.2221.2820.5720.619,255,41120.61
6/18/202621.4321.6120.7721.009,081,72721.00
6/17/202622.3622.7421.3621.4721,448,11121.47
6/16/202622.5122.5222.1122.355,086,51922.35
6/15/202622.6922.7522.2822.386,481,80522.38
6/12/202621.2221.7821.0421.569,222,08821.56
6/11/202620.0721.3919.9521.3011,084,65621.30
6/10/202620.2920.7520.0420.0512,674,58920.05
6/09/202621.5721.7320.3720.5913,832,72820.59
6/08/202621.7021.8021.3121.489,781,82621.48
6/05/202622.4322.5221.4421.5318,144,91421.53
6/04/202623.7023.7323.2023.444,545,54923.44
6/03/202623.5623.5823.2023.236,056,87323.23
6/02/202624.1024.2323.7723.894,406,90823.89
6/01/202623.7524.0223.4523.788,134,90023.78
5/29/20260.0024.3923.7824.086,591,17524.08
5/28/202623.5224.3023.3024.129,062,90824.12
5/27/202623.7324.0923.7223.875,997,80023.87
5/26/202624.5024.7824.3624.745,460,80024.74
5/22/202624.4824.5324.0424.245,927,00824.24
5/21/202624.0824.8223.9524.677,215,53224.67
5/20/202624.2124.7124.0124.4810,911,01424.48
5/19/202623.8224.2323.6623.888,695,61823.88
5/18/202625.0825.2824.6325.008,072,87325.00
5/15/202624.8624.9824.4124.6017,935,24124.60
5/14/202627.7527.7526.9026.9711,758,95126.97
5/13/202628.2529.0128.0628.4812,609,18628.48
5/12/202627.3228.1526.9128.119,841,79028.11
5/11/202627.7127.9027.2327.8616,050,34027.86
5/08/202626.2426.4625.9126.217,454,71926.21
5/07/202626.1226.5625.4725.5810,517,27825.58
5/06/202624.9725.1624.8325.0510,198,17625.05
5/05/202623.9123.9723.5823.595,196,52023.59
5/04/202623.7824.1823.4623.618,061,55923.61
5/01/202624.2224.9524.1824.437,330,25624.43
4/30/202623.8323.9423.5423.856,042,42023.85
4/29/202623.2523.3022.9323.176,450,86723.17
4/28/202623.4823.8223.3623.686,786,49623.68
4/27/202624.4024.4724.1224.375,024,70724.37
4/24/202624.3424.7524.2724.544,408,31924.54
4/23/202624.4624.6323.9924.386,211,66124.38
4/22/202625.0825.1924.9325.015,293,43825.01
4/21/202625.2825.5124.2524.3214,003,36124.32
4/20/202626.0326.1025.6425.698,324,20225.69
4/17/202626.5626.9926.3426.399,282,40326.39
4/16/202625.7625.9125.3225.5811,202,30725.58
4/15/202625.7826.1125.5225.695,695,98125.69
4/14/202625.2225.8525.1625.797,770,44925.79