Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PSLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 8.95 | -0.04 | -0.44% | 8.95 | 8.97 | 8.81 | 2,776,959 |
| May 02 2024 | 8.99 | 0.02 | 0.22% | 8.85 | 9.03 | 8.83 | 3,101,141 |
| May 01 2024 | 8.97 | 0.08 | 0.90% | 8.93 | 9.10 | 8.8986 | 3,392,579 |
| Apr 30 2024 | 8.89 | -0.32 | -3.47% | 9.00 | 9.03 | 8.85 | 4,901,413 |
| Apr 29 2024 | 9.21 | -0.03 | -0.32% | 9.22 | 9.3087 | 9.15 | 2,600,655 |
| Apr 26 2024 | 9.24 | -0.04 | -0.43% | 9.36 | 9.36 | 9.1809 | 2,800,582 |
| Apr 25 2024 | 9.28 | 0.06 | 0.67% | 9.22 | 9.345 | 9.1897 | 4,384,634 |
| Apr 24 2024 | 9.2184 | -0.01 | -0.13% | 9.20 | 9.275 | 9.17 | 2,410,118 |
| Apr 23 2024 | 9.23 | 0.02 | 0.22% | 9.12 | 9.26 | 9.105 | 2,806,943 |
| Apr 22 2024 | 9.21 | -0.49 | -5.05% | 9.22 | 9.325 | 9.14 | 6,161,664 |
| Apr 19 2024 | 9.70 | 0.16 | 1.68% | 9.60 | 9.73 | 9.58 | 2,836,882 |
| Apr 18 2024 | 9.54 | -0.02 | -0.21% | 9.63 | 9.65 | 9.50 | 2,578,684 |
| Apr 17 2024 | 9.56 | 0.06 | 0.63% | 9.63 | 9.71 | 9.465 | 5,013,527 |
| Apr 16 2024 | 9.50 | -0.20 | -2.06% | 9.60 | 9.60 | 9.40 | 7,165,931 |
| Apr 15 2024 | 9.70 | 0.29 | 3.08% | 9.58 | 9.73 | 9.3925 | 8,216,973 |
| Apr 12 2024 | 9.41 | -0.12 | -1.26% | 9.83 | 9.97 | 9.3401 | 11,282,707 |
| Apr 11 2024 | 9.53 | 0.22 | 2.36% | 9.37 | 9.55 | 9.275 | 3,945,296 |
| Apr 10 2024 | 9.31 | -0.13 | -1.38% | 9.30 | 9.59 | 9.26 | 5,882,951 |
| Apr 09 2024 | 9.44 | 0.06 | 0.64% | 9.49 | 9.55 | 9.28 | 6,598,662 |
| Apr 08 2024 | 9.38 | 0.13 | 1.41% | 9.36 | 9.38 | 9.17 | 4,518,282 |
| Apr 05 2024 | 9.25 | 0.23 | 2.55% | 9.00 | 9.28 | 8.98 | 5,990,141 |
| Apr 04 2024 | 9.02 | -0.08 | -0.88% | 9.07 | 9.22 | 8.99 | 7,239,062 |
| Apr 03 2024 | 9.10 | 0.34 | 3.88% | 8.91 | 9.13 | 8.88 | 8,872,560 |
| Apr 02 2024 | 8.76 | 0.41 | 4.91% | 8.51 | 8.79 | 8.4848 | 8,925,415 |
| Apr 01 2024 | 8.35 | 0.06 | 0.72% | 8.46 | 8.4699 | 8.265 | 4,226,060 |
| Mar 28 2024 | 8.29 | 0.09 | 1.10% | 8.22 | 8.34 | 8.18 | 4,103,919 |
| Mar 27 2024 | 8.20 | 0.07 | 0.86% | 8.13 | 8.2399 | 8.13 | 2,650,305 |
| Mar 26 2024 | 8.13 | -0.08 | -0.97% | 8.25 | 8.25 | 8.12 | 2,659,846 |
| Mar 25 2024 | 8.21 | 0.01 | 0.12% | 8.23 | 8.28 | 8.19 | 3,835,639 |
| Mar 22 2024 | 8.20 | -0.03 | -0.36% | 8.23 | 8.29 | 8.1722 | 2,094,359 |
| Mar 21 2024 | 8.23 | -0.24 | -2.83% | 8.44 | 8.44 | 8.1924 | 3,064,201 |
| Mar 20 2024 | 8.47 | 0.20 | 2.42% | 8.25 | 8.53 | 8.23 | 2,617,561 |
| Mar 19 2024 | 8.27 | -0.09 | -1.08% | 8.31 | 8.31 | 8.22 | 3,701,455 |
| Mar 18 2024 | 8.36 | -0.07 | -0.83% | 8.45 | 8.46 | 8.32 | 3,248,047 |
| Mar 15 2024 | 8.43 | 0.12 | 1.44% | 8.42 | 8.4994 | 8.38 | 3,997,549 |
| Mar 14 2024 | 8.31 | -0.03 | -0.36% | 8.40 | 8.40 | 8.264 | 3,023,837 |
| Mar 13 2024 | 8.34 | 0.28 | 3.47% | 8.16 | 8.39 | 8.144 | 4,752,767 |
| Mar 12 2024 | 8.06 | -0.11 | -1.35% | 8.14 | 8.14 | 8.01 | 1,821,479 |
| Mar 11 2024 | 8.17 | 0.05 | 0.62% | 8.18 | 8.20 | 8.125 | 2,892,157 |
| Mar 08 2024 | 8.12 | 0.02 | 0.25% | 8.14 | 8.19 | 8.06 | 2,859,499 |
| Mar 07 2024 | 8.10 | 0.04 | 0.50% | 8.09 | 8.19 | 8.075 | 2,059,516 |
| Mar 06 2024 | 8.06 | 0.18 | 2.28% | 7.97 | 8.105 | 7.9601 | 2,617,452 |
| Mar 05 2024 | 7.88 | -0.09 | -1.13% | 7.99 | 8.04 | 7.88 | 3,123,385 |
| Mar 04 2024 | 7.97 | 0.26 | 3.37% | 7.79 | 7.97 | 7.79 | 3,429,954 |
| Mar 01 2024 | 7.71 | 0.15 | 1.98% | 7.58 | 7.75 | 7.52 | 2,618,344 |
| Feb 29 2024 | 7.56 | 0.09 | 1.20% | 7.58 | 7.58 | 7.505 | 1,685,943 |
| Feb 28 2024 | 7.47 | -0.03 | -0.40% | 7.47 | 7.49 | 7.4501 | 1,168,661 |
| Feb 27 2024 | 7.50 | -0.02 | -0.27% | 7.56 | 7.56 | 7.4801 | 968,759 |
| Feb 26 2024 | 7.52 | -0.13 | -1.70% | 7.525 | 7.57 | 7.49 | 2,817,865 |
| Feb 23 2024 | 7.65 | 0.07 | 0.92% | 7.59 | 7.68 | 7.55 | 1,396,861 |
| Feb 22 2024 | 7.58 | -0.06 | -0.79% | 7.63 | 7.66 | 7.58 | 1,426,510 |
| Feb 21 2024 | 7.64 | -0.05 | -0.65% | 7.68 | 7.6999 | 7.605 | 1,671,816 |
| Feb 20 2024 | 7.69 | -0.16 | -2.04% | 7.75 | 7.76 | 7.66 | 3,704,942 |
| Feb 16 2024 | 7.85 | 0.19 | 2.48% | 7.70 | 7.87 | 7.66 | 2,589,011 |
| Feb 15 2024 | 7.66 | 0.17 | 2.27% | 7.63 | 7.73 | 7.63 | 2,058,765 |
| Feb 14 2024 | 7.49 | 0.06 | 0.81% | 7.44 | 7.535 | 7.41 | 1,932,027 |
| Feb 13 2024 | 7.43 | -0.20 | -2.62% | 7.51 | 7.51 | 7.40 | 2,450,330 |
| Feb 12 2024 | 7.63 | 0.02 | 0.26% | 7.60 | 7.6599 | 7.58 | 1,453,793 |
| Feb 09 2024 | 7.61 | -0.02 | -0.26% | 7.60 | 7.63 | 7.53 | 2,429,065 |
| Feb 08 2024 | 7.63 | 0.14 | 1.87% | 7.52 | 7.6369 | 7.515 | 1,732,409 |
| Feb 07 2024 | 7.49 | -0.07 | -0.93% | 7.53 | 7.59 | 7.49 | 1,899,712 |
| Feb 06 2024 | 7.56 | -0.01 | -0.13% | 7.53 | 7.60 | 7.53 | 1,310,705 |
| Feb 05 2024 | 7.57 | -0.07 | -0.92% | 7.55 | 7.59 | 7.53 | 1,804,795 |
