PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	11.08	11.13	11.00	11.10	11.10	-1.68%	22,385,759
Apr 24, 2025	11.18	11.30	11.14	11.29	11.29	0.27%	28,434,304
Apr 23, 2025	11.00	11.31	10.96	11.26	11.26	3.40%	58,225,342
Apr 22, 2025	11.06	11.12	10.87	10.89	10.89	-1.54%	78,739,173
Apr 21, 2025	11.11	11.14	10.92	11.06	11.06	0.91%	28,896,608
Apr 17, 2025	10.96	11.00	10.78	10.96	10.96	-0.54%	26,077,383
Apr 16, 2025	11.05	11.15	11.00	11.02	11.02	1.19%	36,187,689
Apr 15, 2025	10.88	10.90	10.79	10.89	10.89	-0.09%	32,094,793
Apr 14, 2025	10.72	10.92	10.65	10.90	10.90	1.30%	30,663,429
Apr 11, 2025	10.70	10.88	10.69	10.76	10.76	2.28%	78,623,431
Apr 10, 2025	10.40	10.59	10.30	10.52	10.52	1.35%	75,986,473
Apr 9, 2025	10.26	10.42	10.22	10.38	10.38	2.98%	64,553,147
Apr 8, 2025	10.19	10.30	9.98	10.08	10.08	1.00%	76,997,327
Apr 7, 2025	10.25	10.32	9.97	9.98	9.98	-1.96%	81,582,312
Apr 4, 2025	10.57	10.57	9.97	10.18	10.18	-6.52%	68,442,108
Apr 3, 2025	10.91	11.15	10.88	10.89	10.89	-6.12%	66,318,866
Apr 2, 2025	11.58	11.66	11.53	11.60	11.60	0.69%	43,546,477
Apr 1, 2025	11.60	11.61	11.45	11.52	11.52	-0.69%	56,839,727
Mar 31, 2025	11.52	11.62	11.44	11.60	11.60	0.17%	46,297,168
Mar 28, 2025	11.74	11.75	11.50	11.58	11.58	-0.86%	60,697,636
Mar 27, 2025	11.55	11.71	11.52	11.68	11.68	2.10%	57,008,911
Mar 26, 2025	11.49	11.52	11.41	11.44	11.44	-0.26%	27,303,331
Mar 25, 2025	11.49	11.51	11.42	11.47	11.47	1.68%	40,161,747
Mar 24, 2025	11.32	11.37	11.25	11.28	11.28	-0.09%	25,944,562
Mar 21, 2025	11.41	11.41	11.18	11.29	11.29	-1.91%	36,331,192
Mar 20, 2025	11.42	11.52	11.41	11.51	11.51	-0.60%	30,047,326
Mar 19, 2025	11.53	11.64	11.43	11.58	11.58	-0.26%	57,518,931
Mar 18, 2025	11.71	11.74	11.56	11.61	11.61	-	40,090,779
Mar 17, 2025	11.43	11.62	11.42	11.61	11.61	0.69%	25,852,054
Mar 14, 2025	11.58	11.59	11.42	11.53	11.53	0.09%	39,346,002
Mar 13, 2025	11.32	11.56	11.29	11.52	11.52	1.95%	55,443,075
Mar 12, 2025	11.18	11.35	11.18	11.30	11.30	1.44%	36,443,431
Mar 11, 2025	11.00	11.17	11.00	11.14	11.14	2.58%	51,944,698
Mar 10, 2025	11.02	11.04	10.80	10.86	10.86	-1.81%	54,712,863
Mar 7, 2025	11.00	11.10	10.89	11.06	11.06	-0.36%	57,374,344
Mar 6, 2025	11.01	11.14	11.00	11.10	11.10	0.09%	40,791,888
Mar 5, 2025	10.85	11.11	10.85	11.09	11.09	3.07%	43,009,136
Mar 4, 2025	10.75	10.84	10.62	10.76	10.76	0.75%	40,053,293
Mar 3, 2025	10.72	10.77	10.63	10.68	10.68	1.62%	37,908,854
Feb 28, 2025	10.47	10.55	10.40	10.51	10.51	-0.57%	44,668,562
Feb 27, 2025	10.74	10.75	10.53	10.57	10.57	-2.04%	37,025,830
Feb 26, 2025	10.69	10.85	10.66	10.79	10.79	0.56%	46,198,860
Feb 25, 2025	10.87	10.91	10.58	10.73	10.73	-2.19%	44,702,463
Feb 24, 2025	11.02	11.04	10.87	10.97	10.97	-0.72%	31,108,474
Feb 21, 2025	11.23	11.23	11.03	11.05	11.05	-0.99%	28,992,452
Feb 20, 2025	11.13	11.23	11.13	11.16	11.16	0.54%	34,249,614
Feb 19, 2025	11.10	11.10	11.00	11.10	11.10	-0.45%	23,796,142
Feb 18, 2025	11.06	11.16	11.02	11.15	11.15	2.01%	36,234,887
Feb 14, 2025	11.27	11.27	10.88	10.93	10.93	-0.46%	37,617,087
Feb 13, 2025	10.88	11.00	10.86	10.98	10.98	0.46%	29,258,631