Sprott Physical Silver Trust ETV (PSLV)

Historical Prices For Sprott Physical Silver Trust ETV (PSLV)

Date Range:

2025-05-20 - 2025-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
8/19/2025	12.86	12.90	12.61	12.62	22,048,552	12.62
8/18/2025	12.96	12.97	12.87	12.89	12,490,818	12.89
8/15/2025	12.83	12.91	12.79	12.90	10,423,590	12.90
8/14/2025	12.94	12.95	12.80	12.89	25,238,593	12.89
8/13/2025	13.03	13.11	13.01	13.06	11,921,696	13.06
8/12/2025	12.80	12.91	12.73	12.85	17,943,337	12.85
8/11/2025	12.83	12.88	12.78	12.78	12,504,672	12.78
8/08/2025	13.00	13.05	12.91	13.00	15,821,898	13.00
8/07/2025	13.02	13.08	12.89	12.97	19,071,736	12.97
8/06/2025	12.87	12.89	12.80	12.83	19,279,670	12.83
8/05/2025	12.72	12.88	12.71	12.85	21,366,406	12.85
8/04/2025	12.67	12.73	12.65	12.69	13,270,116	12.69
8/01/2025	12.61	12.61	12.47	12.52	30,157,230	12.52
7/31/2025	12.42	12.46	12.32	12.42	35,056,791	12.42
7/30/2025	12.74	12.78	12.43	12.48	43,432,953	12.48
7/29/2025	12.93	12.98	12.86	12.93	23,218,242	12.93
7/28/2025	12.95	12.95	12.83	12.92	32,060,477	12.92
7/25/2025	13.16	13.21	12.87	12.94	62,487,193	12.94
7/24/2025	13.20	13.28	13.15	13.25	32,174,867	13.25
7/23/2025	13.34	13.41	13.24	13.31	47,222,061	13.31
7/22/2025	13.24	13.32	13.11	13.31	37,218,704	13.31
7/21/2025	13.06	13.21	13.05	13.15	35,254,826	13.15
7/18/2025	12.94	12.96	12.87	12.87	28,751,899	12.87
7/17/2025	12.71	12.88	12.68	12.85	26,253,059	12.85
7/16/2025	12.76	12.81	12.61	12.76	41,079,316	12.76
7/15/2025	12.84	12.86	12.61	12.70	34,583,177	12.70
7/14/2025	13.03	13.10	12.81	12.82	32,209,087	12.82
7/11/2025	12.77	12.96	12.77	12.95	34,200,089	12.95
7/10/2025	12.49	12.60	12.41	12.60	14,656,220	12.60
7/09/2025	12.35	12.42	12.35	12.37	9,424,011	12.37
7/08/2025	12.50	12.51	12.31	12.47	16,761,043	12.47
7/07/2025	12.41	12.55	12.39	12.54	12,300,585	12.54
7/03/2025	12.49	12.55	12.46	12.54	25,359,099	12.54
7/02/2025	12.34	12.42	12.31	12.43	24,152,649	12.43
7/01/2025	12.32	12.40	12.23	12.24	19,566,471	12.24
6/30/2025	12.20	12.27	12.17	12.24	18,695,730	12.24
6/27/2025	12.14	12.28	12.12	12.15	28,437,959	12.15
6/26/2025	12.34	12.46	12.30	12.45	18,562,026	12.45
6/25/2025	12.13	12.31	12.10	12.30	21,355,957	12.30
6/24/2025	12.10	12.16	11.91	12.15	20,583,692	12.15
6/23/2025	12.13	12.31	12.13	12.25	25,799,446	12.25
6/20/2025	12.18	12.18	12.06	12.13	22,542,800	12.13
6/18/2025	12.54	12.54	12.33	12.36	45,173,152	12.36
6/17/2025	12.43	12.58	12.40	12.51	42,360,606	12.51
6/16/2025	12.25	12.25	12.15	12.22	30,633,561	12.22
6/13/2025	12.22	12.23	12.12	12.19	22,552,270	12.19
6/12/2025	12.15	12.22	12.12	12.20	24,077,482	12.20
6/11/2025	12.15	12.21	12.09	12.17	30,239,035	12.17
6/10/2025	12.29	12.31	12.17	12.24	43,210,282	12.24
6/09/2025	12.16	12.37	12.12	12.30	26,312,417	12.30
6/06/2025	12.08	12.11	11.96	12.03	32,543,075	12.03
6/05/2025	12.01	12.06	11.77	11.93	76,164,836	11.93
6/04/2025	11.58	11.63	11.55	11.59	24,328,133	11.59
6/03/2025	11.49	11.65	11.43	11.61	21,494,908	11.61
6/02/2025	11.43	11.61	11.39	11.61	65,320,907	11.61
5/30/2025	11.18	11.20	11.03	11.13	35,951,507	11.13
5/29/2025	11.22	11.26	11.13	11.23	19,101,235	11.23
5/28/2025	11.17	11.20	11.08	11.10	17,099,186	11.10
5/27/2025	11.11	11.22	11.06	11.19	22,287,709	11.19
5/23/2025	11.17	11.27	11.11	11.26	27,165,388	11.26
5/22/2025	11.11	11.14	11.01	11.11	21,428,544	11.11
5/21/2025	11.12	11.29	11.10	11.26	24,882,112	11.26
5/20/2025	10.90	11.13	10.88	11.11	23,081,511	11.11