Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Sprott Physical Silver Trust ETV (PSLV)

27.12
-2.62 (-8.81%)
NYSE · Last Trade: Mar 3rd, 11:54 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Physical Silver Trust ETV (PSLV)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/202627.0027.7725.9827.1225,641,27027.12
3/02/202629.5630.1428.5729.7429,197,45029.74
2/27/202630.1631.0029.8330.8918,026,34630.89
2/26/202628.8529.2528.1629.1425,588,04229.14
2/25/202629.9030.2929.2929.3624,316,87029.36
2/24/202628.7929.2628.5928.7522,263,53228.75
2/23/202628.7129.7028.4829.6231,995,06829.62
2/20/202626.5527.9426.2127.9118,226,98427.91
2/19/202625.6625.9325.0825.8219,060,49625.82
2/18/202625.1725.8925.0825.4220,565,25025.42
2/17/202624.1324.2823.3824.0017,287,60924.00
2/13/202625.6025.7024.7325.0519,043,61625.05
2/12/202627.0427.3224.2924.4034,806,74024.40
2/11/202627.8927.8927.0527.6512,714,25627.65
2/10/202627.0827.2326.1026.5715,662,88626.57
2/09/202626.1727.5126.0627.4922,470,67527.49
2/06/202623.8325.2723.8024.9214,412,01724.92
2/05/202624.2425.0323.2823.6330,494,76123.63
2/04/202629.1029.1026.7027.8529,524,56827.85
2/03/202627.9328.8326.5026.8837,509,94026.88
2/02/202626.2526.6623.4425.8051,075,40025.80
1/30/202630.6832.0524.0526.4182,145,41126.41
1/29/202637.4237.5332.9036.2942,269,04736.29
1/28/202635.0036.5734.2236.3628,392,59536.36
1/27/202634.8835.4532.8334.2839,279,64834.28
1/26/202635.6738.1333.9034.9153,181,37934.91
1/23/202632.4233.2532.2033.2217,021,46433.22
1/22/202630.6331.5430.6131.3016,428,87231.30
1/21/202631.0531.1629.5630.3618,074,03030.36
1/20/202631.2831.3330.5530.9621,022,89430.96
1/16/202629.2129.5928.5329.3921,088,49029.39
1/15/202629.3930.5629.3430.2830,673,38430.28
1/14/202630.3730.7629.6130.7334,014,68730.73
1/13/202629.1129.4228.4328.7523,757,03728.75
1/12/202627.9028.4327.8528.1534,288,26928.15
1/09/202626.0526.6725.9626.4520,199,49026.45
1/08/202624.5525.5024.4025.4814,612,98025.48
1/07/202625.6126.2025.3526.0215,185,20726.02
1/06/202626.1827.0126.1426.8722,019,33826.87
1/05/202625.5025.8425.0625.3427,799,58725.34
1/02/202624.7824.7923.8224.2319,305,47924.23
12/31/202524.0124.5823.3423.6532,941,83523.65
12/30/202525.4025.8824.9425.2220,754,77325.22
12/29/202524.2024.5423.4024.2731,007,74724.27
12/26/202524.9926.0724.6526.0425,089,34826.04
12/24/202523.8724.0323.3523.968,119,21823.96
12/23/202523.3923.7522.9123.7417,492,28223.74
12/22/202522.9422.9422.6022.9220,868,73422.92
12/19/202521.7622.2521.7622.0717,728,87222.07
12/18/202521.7721.8621.3221.609,175,94621.60
12/17/202521.6422.0021.5421.9215,101,30521.92
12/16/202521.0321.1820.8321.095,972,34221.09
12/15/202521.0421.2320.7221.198,715,74921.19
12/12/202521.4021.4120.0020.4019,924,26320.40
12/11/202520.8021.2720.6921.0112,179,43121.01
12/10/202520.1520.5719.8920.5310,967,82920.53
12/09/202519.5920.1019.5920.0719,193,17420.07
12/08/202519.4619.4919.2219.386,107,80619.38
12/05/202519.3919.7119.2619.488,286,94719.48
12/04/202519.3519.3718.8419.048,837,86219.04