PSLV Quote, Trading Chart, Sprott Physical Silver Trust ETV
Stock Information
Get PSLV Alerts
News, Short Squeeze, Breakout and More Instantly...
PSLV Quote
| Last: | $9.99 |
| Change Percent: | 3.04% |
| Open: | $9.9 |
| Previous Close: | $9.99 |
| High: | $10.0299 |
| Low: | $9.89 |
| Volume: | 2,788,393 |
| Last Trade Date Time: | 07/19/2024 03:00:00 am |
| Quotes are delayed by 15 to 20 minutes. |
PSLV Chart
Last Twenty Trading Days
| Date: | 2024-07-19 |
| Open: | $9.9 |
| Close: | $9.99 |
| High: | $10.0299 |
| Low: | $9.89 |
| Volume: | 2,788,393 |
| Date: | 2024-07-18 |
| Open: | $10.4 |
| Close: | $10.21 |
| High: | $10.425 |
| Low: | $10.16 |
| Volume: | 3,395,178 |
| Date: | 2024-07-17 |
| Open: | $10.6 |
| Close: | $10.37 |
| High: | $10.6289 |
| Low: | $10.29 |
| Volume: | 4,339,881 |
| Date: | 2024-07-16 |
| Open: | $10.51 |
| Close: | $10.73 |
| High: | $10.75 |
| Low: | $10.495 |
| Volume: | 2,949,104 |
| Date: | 2024-07-15 |
| Open: | $10.52 |
| Close: | $10.51 |
| High: | $10.65 |
| Low: | $10.44 |
| Volume: | 3,843,102 |
| Date: | 2024-07-12 |
| Open: | $10.51 |
| Close: | $10.54 |
| High: | $10.62 |
| Low: | $10.48 |
| Volume: | 3,794,926 |
| Date: | 2024-07-11 |
| Open: | $10.72 |
| Close: | $10.74 |
| High: | $10.79 |
| Low: | $10.61 |
| Volume: | 7,890,089 |
| Date: | 2024-07-10 |
| Open: | $10.53 |
| Close: | $10.48 |
| High: | $10.6 |
| Low: | $10.4251 |
| Volume: | 2,005,126 |
| Date: | 2024-07-09 |
| Open: | $10.53 |
| Close: | $10.49 |
| High: | $10.595 |
| Low: | $10.37 |
| Volume: | 3,972,358 |
| Date: | 2024-07-08 |
| Open: | $10.57 |
| Close: | $10.48 |
| High: | $10.6 |
| Low: | $10.3363 |
| Volume: | 3,794,658 |
| Date: | 2024-07-05 |
| Open: | $10.47 |
| Close: | $10.63 |
| High: | $10.68 |
| Low: | $10.45 |
| Volume: | 5,896,890 |
| Date: | 2024-07-04 |
| Open: | $10.36 |
| Close: | $10.36 |
| High: | $10.44 |
| Low: | $10.34 |
| Volume: | 4,859,177 |
| Date: | 2024-07-03 |
| Open: | $10.36 |
| Close: | $10.36 |
| High: | $10.44 |
| Low: | $10.34 |
| Volume: | 4,859,177 |
| Date: | 2024-07-02 |
| Open: | $10.03 |
| Close: | $10.1 |
| High: | $10.19 |
| Low: | $10.02 |
| Volume: | 4,500,759 |
| Date: | 2024-07-01 |
| Open: | $9.96 |
| Close: | $10.04 |
| High: | $10.05 |
| Low: | $9.93 |
| Volume: | 5,534,669 |
| Date: | 2024-06-28 |
| Open: | $10.01 |
| Close: | $9.93 |
| High: | $10.03 |
| Low: | $9.9 |
| Volume: | 4,568,216 |
| Date: | 2024-06-27 |
| Open: | $9.91 |
| Close: | $9.86 |
| High: | $9.95 |
| Low: | $9.82 |
| Volume: | 3,261,616 |
| Date: | 2024-06-26 |
| Open: | $9.75 |
| Close: | $9.82 |
| High: | $9.89 |
| Low: | $9.72 |
| Volume: | 5,681,800 |
| Date: | 2024-06-25 |
| Open: | $9.99 |
| Close: | $9.82 |
| High: | $9.99 |
| Low: | $9.8 |
| Volume: | 4,762,544 |
| Date: | 2024-06-24 |
| Open: | $10.08 |
| Close: | $10.04 |
| High: | $10.1 |
| Low: | $10 |
| Volume: | 3,112,094 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.