Sprott Physical Silver Trust ETV (PSLV)

16.02
-0.25 (-1.54%)
NYSE · Last Trade: Nov 3rd, 11:14 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Sprott Physical Silver Trust ETV (PSLV)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/202616.1016.1415.9516.023,723,76416.02
11/02/202616.4616.5416.2316.277,749,20216.27
10/30/202616.0916.1415.7816.0214,469,56916.02
10/29/202616.7916.9416.6916.886,990,06516.88
10/28/202617.3217.4417.0717.446,089,21817.44
10/27/202617.2617.4917.2217.425,785,02717.42
10/26/202617.2717.4117.0217.276,157,33717.27
10/23/202617.3817.4817.0917.376,464,67717.37
10/22/202617.9818.0017.5817.646,052,39717.64
10/21/202618.6318.6918.3718.693,303,21418.69
10/20/202618.5118.9518.4618.663,220,15818.66
10/19/202618.6018.6318.4518.482,314,29118.48
10/16/202618.5918.7718.4018.483,101,23518.48
10/15/202618.4118.6318.3218.606,460,31718.60
10/14/202618.6118.7317.9518.0714,256,43818.07
10/13/202619.6919.7519.2919.374,757,83619.37
10/12/202619.9019.9019.7019.742,955,57119.74
10/09/202619.9220.1119.8919.893,798,10019.89
10/08/202619.2919.4819.2019.408,246,20419.40
10/07/202619.4419.6419.3219.436,867,00819.43
10/06/202619.8820.1519.7320.005,616,66920.00
10/05/202619.8619.9119.6819.785,899,07219.78
10/02/202619.8119.8619.2819.557,804,33819.55
10/01/202619.5819.6619.3819.606,744,18919.60
9/30/202619.6719.7319.2519.3710,097,32019.37
9/29/202619.7819.8919.5919.788,687,51519.78
9/28/202619.9620.1119.7119.749,761,62719.74
9/25/202620.8121.1220.6721.015,659,94221.01
9/24/202620.6520.8420.5120.765,142,98620.76
9/23/202621.2921.3120.9020.974,798,50420.97
9/22/202621.4422.0321.3321.904,330,09321.90
9/21/202621.7621.7821.4621.563,581,93421.56
9/18/202621.6021.8321.4221.716,994,13621.71
9/17/202621.2421.5121.2021.224,699,10121.22
9/16/202620.9521.0120.2020.539,311,10520.53
9/15/202620.6620.7320.4320.663,438,79320.66
9/14/202620.5020.7220.3720.426,672,99220.42
9/11/202621.2821.3220.9220.956,834,08820.95
9/10/202621.1321.3020.8220.899,565,65620.89
9/09/202622.1822.4221.8522.068,205,24022.06
9/08/202621.7421.8321.4621.545,334,79021.54
9/04/202621.4521.7521.4221.704,438,22921.70
9/03/202621.7622.1121.5921.965,247,74321.96
9/02/202621.3121.4621.1821.356,275,73021.35
9/01/202621.2021.3920.9420.986,559,75120.98
8/31/202621.9221.9521.6521.885,343,72721.88
8/28/202623.3523.4821.7321.8414,525,29121.84
8/27/202622.5123.0222.3322.905,700,98022.90
8/26/202622.4722.5922.2722.509,522,11322.50
8/25/202622.2622.8422.2322.746,873,11222.74
8/24/202622.9022.9622.5422.718,836,57322.71
8/21/202622.8223.0022.6422.847,176,01922.84
8/20/202621.7822.5421.7722.378,534,08822.37
8/19/202621.2621.6721.1221.628,125,42021.62
8/18/202621.1721.3120.6120.704,468,52620.70
8/17/202621.2921.7021.2321.504,476,59421.50
8/14/202621.2221.4021.0221.082,804,97321.08
8/13/202621.3921.3920.9120.976,600,04220.97
8/12/202621.7221.8521.3421.416,195,52321.41
8/11/202621.3721.4821.1621.296,309,20321.29
8/10/202620.9621.7220.8821.6010,297,23421.60
8/07/202620.9321.0120.6720.829,392,37520.82
8/06/202620.0220.1719.8020.179,236,16720.17
8/05/202620.2720.4120.0920.2310,341,47220.23
8/04/202619.4219.5019.2719.358,415,40119.35