Historical Data for Sprott Physical Silver Trust ETV (PSLV)

$ 6.53   0.06 (+0.93%) Volume: 416.86k 8:00 PM EST 14-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/14/20 6.51 6.54 6.51 6.53 416.56k 0.06 0.93% 6.53 2.72m 900
02/13/20 6.49 6.51 6.46 6.47 456.09k 0.04 0.62% 6.47 2.96m 810
02/12/20 6.51 6.52 6.42 6.43 293.63k -0.05 -0.77% 6.43 1.89m 754
02/11/20 6.50 6.51 6.44 6.48 390.15k -0.03 -0.46% 6.48 2.52m 920
02/10/20 6.57 6.57 6.50 6.51 367.81k -0.01 -0.15% 6.51 2.4m 812
02/07/20 6.54 6.54 6.465 6.52 686.73k 0.00 0.00% 6.52 4.46m 1,342
02/06/20 6.54 6.57 6.495 6.52 942.9k 0.05 0.77% 6.52 6.16m 1,745
02/05/20 6.47 6.49 6.46 6.47 248.07k 0.01 0.15% 6.47 1.61m 697
02/04/20 6.52 6.52 6.43 6.46 807.88k -0.03 -0.46% 6.46 5.22m 1,443
02/03/20 6.55 6.62 6.48 6.49 455.14k -0.13 -1.96% 6.49 2.96m 1,000
01/31/20 6.59 6.66 6.58 6.62 1.2m 0.04 0.61% 6.62 7.97m 2,851
01/30/20 6.55 6.64 6.52 6.58 1.25m 0.10 1.54% 6.58 8.21m 2,341
01/29/20 6.47 6.49 6.41 6.48 497.63k 0.03 0.47% 6.48 3.21m 1,184
01/28/20 6.56 6.60 6.43 6.45 1.05m -0.21 -3.15% 6.45 6.8m 1,972
01/27/20 6.75 6.75 6.6101 6.66 905.39k 0.03 0.45% 6.66 6.03m 1,594
01/24/20 6.58 6.68 6.58 6.63 1.73m 0.06 0.91% 6.63 11.48m 2,947
01/23/20 6.55 6.59 6.51 6.57 665.41k 0.01 0.15% 6.57 4.37m 1,419
01/22/20 6.57 6.59 6.55 6.56 398.5k 0.01 0.15% 6.56 2.62m 837
01/21/20 6.55 6.58 6.46 6.55 2.08m -0.08 -1.21% 6.55 13.58m 3,592
01/17/20 6.60 6.65 6.57 6.63 416.36k 0.05 0.76% 6.63 2.76m 1,192