PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	13.98	14.12	13.98	14.10	14.10	0.79%	27,794,695
Sep 10, 2025	13.93	14.02	13.92	13.99	13.99	1.01%	21,147,775
Sep 9, 2025	13.99	14.04	13.80	13.85	13.85	-1.00%	27,964,164
Sep 8, 2025	13.97	14.09	13.93	13.99	13.99	0.94%	37,058,787
Sep 5, 2025	13.94	14.02	13.78	13.86	13.86	0.87%	37,605,715
Sep 4, 2025	13.81	13.82	13.61	13.74	13.74	-0.87%	31,584,643
Sep 3, 2025	13.80	13.97	13.77	13.86	13.86	1.02%	35,907,134
Sep 2, 2025	13.66	13.76	13.56	13.72	13.72	1.78%	36,138,840
Aug 29, 2025	13.21	13.51	13.21	13.48	13.48	1.74%	43,380,901
Aug 28, 2025	13.20	13.28	13.14	13.25	13.25	1.53%	25,299,339
Aug 27, 2025	12.95	13.09	12.90	13.05	13.05	0.08%	17,856,469
Aug 26, 2025	12.95	13.07	12.95	13.04	13.04	0.38%	18,386,012
Aug 25, 2025	13.05	13.12	12.99	12.99	12.99	-1.14%	18,236,551
Aug 22, 2025	12.88	13.21	12.85	13.14	13.14	1.62%	25,296,871
Aug 21, 2025	12.86	12.97	12.85	12.93	12.93	0.70%	14,414,957
Aug 20, 2025	12.75	12.86	12.75	12.84	12.84	1.74%	16,318,001
Aug 19, 2025	12.86	12.90	12.61	12.62	12.62	-2.09%	22,064,829
Aug 18, 2025	12.96	12.97	12.87	12.89	12.89	-0.08%	12,490,830
Aug 15, 2025	12.83	12.91	12.79	12.90	12.90	0.08%	10,423,588
Aug 14, 2025	12.94	12.95	12.80	12.89	12.89	-1.30%	25,239,591
Aug 13, 2025	13.03	13.11	13.01	13.06	13.06	1.63%	11,925,308
Aug 12, 2025	12.80	12.91	12.73	12.85	12.85	0.55%	17,949,345
Aug 11, 2025	12.83	12.88	12.78	12.78	12.78	-1.69%	12,505,398
Aug 8, 2025	13.00	13.05	12.91	13.00	13.00	0.23%	15,821,897
Aug 7, 2025	13.02	13.08	12.89	12.97	12.97	1.09%	19,077,081
Aug 6, 2025	12.87	12.89	12.81	12.83	12.83	-0.16%	19,283,930
Aug 5, 2025	12.72	12.88	12.71	12.85	12.85	1.26%	21,371,912
Aug 4, 2025	12.67	12.73	12.65	12.69	12.69	1.36%	13,273,094
Aug 1, 2025	12.61	12.61	12.47	12.52	12.52	0.81%	30,157,225
Jul 31, 2025	12.42	12.46	12.32	12.42	12.42	-0.48%	35,059,650
Jul 30, 2025	12.74	12.78	12.43	12.48	12.48	-3.48%	43,441,238
Jul 29, 2025	12.93	12.98	12.86	12.93	12.93	0.08%	23,220,672
Jul 28, 2025	12.95	12.95	12.83	12.92	12.92	-0.15%	32,062,187
Jul 25, 2025	13.16	13.21	12.87	12.94	12.94	-2.34%	62,487,170
Jul 24, 2025	13.20	13.28	13.16	13.25	13.25	-0.45%	32,178,588
Jul 23, 2025	13.34	13.41	13.24	13.31	13.31	-	47,226,213
Jul 22, 2025	13.24	13.32	13.11	13.31	13.31	1.22%	37,227,832
Jul 21, 2025	13.06	13.21	13.05	13.15	13.15	2.18%	35,256,761
Jul 18, 2025	12.94	12.96	12.87	12.87	12.87	0.16%	28,751,894
Jul 17, 2025	12.71	12.88	12.68	12.85	12.85	0.71%	26,254,306
Jul 16, 2025	12.76	12.81	12.61	12.76	12.76	0.47%	41,080,182
Jul 15, 2025	12.84	12.86	12.61	12.70	12.70	-0.94%	34,584,537
Jul 14, 2025	13.03	13.10	12.81	12.82	12.82	-1.00%	32,210,829
Jul 11, 2025	12.77	12.96	12.77	12.95	12.95	2.78%	34,200,064
Jul 10, 2025	12.49	12.60	12.41	12.60	12.60	1.86%	14,691,394
Jul 9, 2025	12.35	12.42	12.35	12.37	12.37	-0.80%	9,425,708
Jul 8, 2025	12.50	12.51	12.31	12.47	12.47	-0.56%	16,762,350
Jul 7, 2025	12.41	12.55	12.39	12.54	12.54	-	12,308,953
Jul 3, 2025	12.49	12.55	12.46	12.54	12.54	0.88%	25,359,096
Jul 2, 2025	12.34	12.43	12.31	12.43	12.43	1.55%	24,168,599