Historical Data for Sprott Physical Silver Trust (PSLV)

$ 6.28   0.03 (+0.48%) Volume: 375.02k 8:00 PM EST Nov 19, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/19/19 6.22 6.30 6.22 6.28 375.02k 0.03 0.48% 6.28 2.35m 870
11/18/19 6.21 6.26 6.21 6.25 348.29k 0.05 0.81% 6.25 2.17m 754
11/15/19 6.21 6.24 6.20 6.20 405.19k -0.04 -0.64% 6.20 2.52m 979
11/14/19 6.24 6.26 6.20 6.24 599.29k 0.01 0.16% 6.24 3.73m 1,294
11/13/19 6.24 6.24 6.18 6.23 560.62k 0.07 1.14% 6.23 3.48m 1,413
11/12/19 6.13 6.18 6.09 6.16 493.28k 0.00 0.00% 6.16 3.03m 1,337
11/11/19 6.17 6.20 6.09 6.16 618.01k -0.01 -0.16% 6.16 3.8m 1,362
11/08/19 6.20 6.23 6.16 6.17 760.13k -0.09 -1.44% 6.17 4.71m 2,236
11/07/19 6.41 6.43 6.20 6.26 2.08m -0.16 -2.49% 6.26 13.15m 3,690
11/06/19 6.45 6.47 6.41 6.42 2.35m -0.04 -0.62% 6.42 15.13m 2,521
11/05/19 6.59 6.59 6.42 6.46 1.07m -0.16 -2.42% 6.46 6.91m 2,017
11/04/19 6.70 6.70 6.59 6.62 362.6k -0.01 -0.15% 6.62 2.41m 838
11/01/19 6.61 6.65 6.58 6.63 398.98k -0.01 -0.15% 6.63 2.64m 1,213
10/31/19 6.61 6.67 6.595 6.64 900.66k 0.09 1.37% 6.64 5.97m 1,629
10/30/19 6.50 6.5637 6.47 6.55 1.3m 0.05 0.77% 6.55 8.43m 2,184
10/29/19 6.51 6.52 6.45 6.50 393.24k 0.00 0.00% 6.50 2.55m 798
10/28/19 6.62 6.62 6.50 6.50 571.91k -0.10 -1.52% 6.50 3.73m 1,010
10/25/19 6.73 6.73 6.52 6.60 1.77m 0.06 0.92% 6.60 11.74m 2,215
10/24/19 6.50 6.56 6.50 6.54 537.68k 0.09 1.40% 6.54 3.52m 1,027
10/23/19 6.44 6.47 6.435 6.45 568.08k 0.03 0.47% 6.45 3.67m 898
10/22/19 6.40 6.4399 6.40 6.42 452.83k 0.01 0.16% 6.42 2.9m 566
10/21/19 6.52 6.53 6.40 6.41 599.54k -0.02 -0.31% 6.41 3.88m 943