Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Silver Trust ETV (TSU: PSLV-U )

10.31 UNCHANGED
Streaming Realtime Price Updated: 9:41 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 10.32 10.34 10.31 10.31 15,500 -0.20(-1.90%)
May 22, 2024 10.72 10.72 10.51 10.51 2,100 -0.19(-1.78%)
May 21, 2024 10.68 10.70 10.68 10.70 812 +0.30(+2.88%)
May 17, 2024 10.40 0 +0.39(+3.90%)
May 16, 2024 9.980 10.01 9.920 10.01 1,000 +0.01(+0.10%)
May 15, 2024 9.790 10.00 9.760 10.00 7,122 +0.54(+5.71%)
May 09, 2024 9.460 0 +0.16(+1.72%)
May 08, 2024 9.300 9.300 9.300 9.300 270 +0.02(+0.22%)
May 06, 2024 9.280 0 +0.40(+4.50%)
May 03, 2024 8.970 8.970 8.880 8.880 1,550 -0.12(-1.33%)
May 02, 2024 8.830 9.000 8.830 9.000 3,500 +0.09(+1.01%)
May 01, 2024 8.900 8.970 8.900 8.910 930 +0.02(+0.22%)
Apr 30, 2024 8.960 9.000 8.880 8.890 800 -0.42(-4.51%)
Apr 29, 2024 9.250 9.310 9.250 9.310 600 +0.01(+0.11%)
Apr 26, 2024 9.300 9.300 9.300 9.300 100 +0.02(+0.22%)
Apr 25, 2024 9.240 9.310 9.240 9.280 733 +0.03(+0.32%)
Apr 23, 2024 9.250 0 +0.03(+0.33%)
Apr 22, 2024 9.180 9.290 9.180 9.220 2,200 -0.35(-3.66%)
Apr 18, 2024 9.570 0 -0.09(-0.93%)
Apr 17, 2024 9.690 9.690 9.660 9.660 200 +0.12(+1.26%)
Apr 16, 2024 9.560 9.560 9.430 9.540 5,500 -0.21(-2.15%)
Apr 15, 2024 9.490 9.750 9.490 9.750 6,800 +0.35(+3.72%)
Apr 12, 2024 9.790 9.880 9.400 9.400 1,300 +0.03(+0.32%)
Apr 11, 2024 9.330 9.370 9.330 9.370 1,114 +0.16(+1.74%)
Apr 09, 2024 9.210 0 -0.09(-0.97%)
Apr 08, 2024 9.300 9.300 9.300 9.300 6,171 +0.05(+0.54%)
Apr 05, 2024 8.990 9.250 8.990 9.250 7,545 +0.12(+1.31%)
Apr 03, 2024 9.130 20 +0.33(+3.75%)
Apr 02, 2024 8.630 8.800 8.630 8.800 1,400 +0.60(+7.32%)
Mar 27, 2024 8.200 40 +0.00(+0.00%)
Mar 26, 2024 8.110 8.200 8.110 8.200 2,000 +0.04(+0.49%)
Mar 25, 2024 8.160 8.160 8.160 8.160 247 -0.22(-2.63%)
Mar 21, 2024 8.380 0 +0.08(+0.96%)
Mar 20, 2024 8.260 8.300 8.260 8.300 960 -0.09(-1.07%)
Mar 15, 2024 8.390 50 +0.04(+0.48%)
Mar 13, 2024 8.350 0 +0.23(+2.83%)
Mar 08, 2024 8.120 21 -0.02(-0.25%)
Mar 07, 2024 8.140 8.140 8.140 8.140 400 +0.10(+1.24%)
Mar 06, 2024 8.020 8.050 8.020 8.040 970 +0.14(+1.77%)
Mar 05, 2024 7.900 7.900 7.900 7.900 100 -0.05(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.