Historical Data for Sprott Physical Silver Trust (PSLV)

$ 6.525   0.025 (+0.38%) Volume: 111.91k 10:54 AM EDT 19-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/19/19 6.57 6.57 6.515 6.525 111.91k 0.025 0.38% 6.525 731.82k 140
09/18/19 6.60 6.60 6.40 6.50 819.07k -0.11 -1.66% 6.50 5.34m 1,608
09/17/19 6.52 6.62 6.50 6.61 1.14m 0.08 1.23% 6.61 7.48m 1,795
09/16/19 6.59 6.59 6.47 6.53 1.31m 0.14 2.19% 6.53 8.57m 1,727
09/13/19 6.61 6.64 6.36 6.39 1.76m -0.24 -3.62% 6.39 11.32m 3,201
09/12/19 6.77 6.8362 6.60 6.63 991.17k -0.02 -0.30% 6.63 6.59m 1,567
09/11/19 6.63 6.67 6.5917 6.65 646.04k 0.04 0.61% 6.65 4.28m 977
09/10/19 6.61 6.68 6.60 6.61 946.26k 0.03 0.46% 6.61 6.29m 1,213
09/09/19 6.63 6.66 6.57 6.58 1.15m -0.03 -0.45% 6.58 7.57m 2,027
09/06/19 6.8699 6.91 6.61 6.61 1.67m -0.20 -2.94% 6.61 11.27m 3,039
09/05/19 7.11 7.12 6.76 6.81 1.71m -0.38 -5.29% 6.81 11.8m 2,916
09/04/19 7.08 7.19 7.08 7.19 1.17m 0.20 2.86% 7.19 8.37m 2,168
09/03/19 6.90 7.03 6.89 6.99 3.92m 0.19 2.79% 6.99 27.39m 5,489
08/30/19 6.77 6.83 6.71 6.80 1.49m 0.08 1.19% 6.80 10.12m 2,445
08/29/19 6.85 6.865 6.6542 6.72 1.47m 0.00 0.00% 6.72 9.98m 2,526
08/28/19 6.71 6.77 6.67 6.72 1.31m 0.06 0.90% 6.72 8.85m 2,552
08/27/19 6.60 6.69 6.60 6.66 2.83m 0.16 2.46% 6.66 18.82m 4,178
08/26/19 6.48 6.54 6.47 6.50 927.45k 0.09 1.40% 6.50 6.04m 2,010
08/23/19 6.33 6.445 6.32 6.41 1.59m 0.11 1.75% 6.41 10.19m 2,314
08/22/19 6.35 6.36 6.30 6.30 475.31k -0.07 -1.10% 6.30 3m 1,010
08/21/19 6.33 6.3899 6.28 6.37 559.66k 0.02 0.31% 6.37 3.55m 1,162
08/20/19 6.30 6.35 6.30 6.35 993.58k 0.08 1.28% 6.35 6.29m 1,367
08/19/19 6.33 6.33 6.26 6.27 682.36k -0.10 -1.57% 6.27 4.3m 1,438