PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	10.12	10.23	10.10	10.18	10.18	-1.36%	20,417,855
Jan 16, 2025	10.32	10.39	10.28	10.32	10.32	0.19%	18,741,251
Jan 15, 2025	10.19	10.30	10.11	10.30	10.30	2.79%	17,751,787
Jan 14, 2025	9.93	10.06	9.93	10.02	10.02	1.01%	17,180,977
Jan 13, 2025	9.91	9.99	9.88	9.92	9.92	-2.17%	18,090,115
Jan 10, 2025	10.22	10.26	10.12	10.14	10.14	0.80%	30,347,452
Jan 8, 2025	10.11	10.14	9.96	10.06	10.06	0.40%	16,352,888
Jan 7, 2025	10.13	10.16	10.02	10.02	10.02	0.20%	20,328,814
Jan 6, 2025	9.95	10.08	9.92	10.00	10.00	1.21%	15,821,055
Jan 3, 2025	9.95	9.98	9.86	9.88	9.88	0.20%	13,293,105
Jan 2, 2025	9.82	9.89	9.78	9.86	9.86	2.18%	16,816,561
Dec 31, 2024	9.61	9.68	9.60	9.65	9.65	-0.10%	8,645,301
Dec 30, 2024	9.76	9.76	9.60	9.66	9.66	-1.53%	12,501,132
Dec 27, 2024	9.84	9.88	9.78	9.81	9.81	-1.21%	6,890,614
Dec 26, 2024	9.94	9.98	9.86	9.93	9.93	0.20%	7,515,346
Dec 24, 2024	9.90	9.92	9.85	9.91	9.91	-0.10%	4,697,871
Dec 23, 2024	9.88	9.93	9.82	9.92	9.92	0.40%	11,401,197
Dec 20, 2024	9.77	9.92	9.76	9.88	9.88	1.54%	15,903,503
Dec 19, 2024	9.75	9.77	9.61	9.73	9.73	-1.32%	16,599,735
Dec 18, 2024	10.13	10.15	9.82	9.86	9.86	-3.43%	23,190,739
Dec 17, 2024	10.19	10.22	10.11	10.21	10.21	-0.10%	8,378,640
Dec 16, 2024	10.26	10.28	10.21	10.22	10.22	-0.10%	7,758,000
Dec 13, 2024	10.26	10.27	10.16	10.23	10.23	-1.45%	13,792,762
Dec 12, 2024	10.54	10.54	10.36	10.38	10.38	-2.99%	15,885,523
Dec 11, 2024	10.65	10.81	10.64	10.70	10.70	0.47%	12,677,881
Dec 10, 2024	10.70	10.75	10.65	10.65	10.65	-	12,043,966
Dec 9, 2024	10.76	10.82	10.63	10.65	10.65	2.31%	16,734,168
Dec 6, 2024	10.43	10.50	10.35	10.41	10.41	-1.14%	9,760,615
Dec 5, 2024	10.50	10.53	10.40	10.53	10.53	0.38%	12,896,512
Dec 4, 2024	10.45	10.58	10.43	10.49	10.49	0.67%	12,836,711
Dec 3, 2024	10.43	10.44	10.33	10.42	10.42	1.56%	9,870,658
Dec 2, 2024	10.30	10.31	10.21	10.26	10.26	-0.58%	6,426,065
Nov 29, 2024	10.34	10.37	10.28	10.32	10.32	1.98%	2,849,604
Nov 27, 2024	10.25	10.30	10.08	10.12	10.12	-1.36%	8,205,453
Nov 26, 2024	10.26	10.28	10.18	10.26	10.26	0.49%	4,922,645
Nov 25, 2024	10.25	10.25	10.12	10.21	10.21	-2.76%	5,972,471
Nov 22, 2024	10.42	10.56	10.40	10.50	10.50	1.45%	7,082,549
Nov 21, 2024	10.45	10.45	10.31	10.35	10.35	-0.29%	6,670,482
Nov 20, 2024	10.48	10.51	10.35	10.38	10.38	-1.33%	4,821,741
Nov 19, 2024	10.52	10.55	10.44	10.52	10.52	0.67%	5,887,914
Nov 18, 2024	10.36	10.51	10.36	10.45	10.45	3.06%	5,571,681
Nov 15, 2024	10.33	10.35	10.12	10.14	10.14	-0.78%	8,168,112
Nov 14, 2024	10.19	10.30	10.16	10.22	10.22	0.29%	9,166,264
Nov 13, 2024	10.46	10.48	10.19	10.19	10.19	-1.92%	8,825,098
Nov 12, 2024	10.35	10.39	10.27	10.39	10.39	0.29%	8,751,915
Nov 11, 2024	10.37	10.39	10.27	10.36	10.36	-2.08%	9,483,641
Nov 8, 2024	10.76	10.79	10.57	10.58	10.58	-2.40%	7,690,443
Nov 7, 2024	10.76	10.89	10.72	10.84	10.84	2.36%	13,297,056
Nov 6, 2024	10.51	10.67	10.45	10.59	10.59	-4.34%	12,279,591
Nov 5, 2024	11.13	11.17	11.06	11.07	11.07	0.45%	4,247,016
Nov 4, 2024	11.06	11.10	10.92	11.02	11.02	0.55%	5,021,891
Nov 1, 2024	11.17	11.22	10.96	10.96	10.96	-1.08%	9,958,033
Oct 31, 2024	11.27	11.27	11.00	11.08	11.08	-3.15%	9,876,702
Oct 30, 2024	11.44	11.53	11.33	11.44	11.44	-1.97%	11,362,951
Oct 29, 2024	11.57	11.70	11.54	11.67	11.67	2.19%	8,060,849
Oct 28, 2024	11.39	11.50	11.36	11.42	11.42	0.62%	6,698,154
Oct 25, 2024	11.34	11.50	11.29	11.35	11.35	-0.26%	7,769,495
Oct 24, 2024	11.54	11.57	11.21	11.38	11.38	0.26%	6,976,765
Oct 23, 2024	11.52	11.52	11.28	11.35	11.35	-3.24%	8,775,608
Oct 22, 2024	11.58	11.77	11.53	11.73	11.73	2.89%	9,905,859
Oct 21, 2024	11.47	11.53	11.25	11.40	11.40	0.97%	9,773,735
Oct 18, 2024	10.92	11.33	10.90	11.29	11.29	5.42%	17,179,372
Oct 17, 2024	10.72	10.82	10.59	10.71	10.71	0.09%	6,677,603
Oct 16, 2024	10.78	10.86	10.66	10.70	10.70	0.47%	5,691,754
Oct 15, 2024	10.58	10.71	10.52	10.65	10.65	0.95%	5,250,596
Oct 14, 2024	10.55	10.64	10.48	10.55	10.55	-1.12%	4,125,748
Oct 11, 2024	10.60	10.69	10.59	10.67	10.67	1.62%	5,490,329
Oct 10, 2024	10.37	10.53	10.34	10.50	10.50	1.94%	6,849,007
Oct 9, 2024	10.21	10.36	10.19	10.30	10.30	-0.68%	7,654,435
Oct 8, 2024	10.49	10.54	10.15	10.37	10.37	-2.72%	9,488,143
Oct 7, 2024	10.70	10.73	10.59	10.66	10.66	-1.48%	4,294,033
Oct 4, 2024	10.79	11.09	10.68	10.82	10.82	0.37%	7,382,774
Oct 3, 2024	10.67	10.83	10.61	10.78	10.78	1.03%	6,074,363
Oct 2, 2024	10.70	10.85	10.56	10.67	10.67	1.52%	6,987,749
Oct 1, 2024	10.60	10.70	10.49	10.51	10.51	0.57%	8,631,552
Sep 30, 2024	10.49	10.50	10.36	10.45	10.45	-1.60%	7,229,978
Sep 27, 2024	10.78	10.84	10.53	10.62	10.62	-1.30%	7,195,260
Sep 26, 2024	10.76	10.84	10.64	10.76	10.76	1.03%	5,633,851
Sep 25, 2024	10.73	10.84	10.61	10.65	10.65	-1.75%	7,283,454
Sep 24, 2024	10.45	10.84	10.43	10.84	10.84	4.73%	12,752,545
Sep 23, 2024	10.45	10.47	10.34	10.35	10.35	-1.43%	4,643,769
Sep 20, 2024	10.50	10.57	10.41	10.50	10.50	1.25%	5,535,957
Sep 19, 2024	10.42	10.50	10.32	10.37	10.37	3.18%	6,456,404
Sep 18, 2024	10.35	10.54	10.01	10.05	10.05	-2.90%	9,915,083
Sep 17, 2024	10.38	10.48	10.31	10.35	10.35	-0.48%	4,798,636
Sep 16, 2024	10.47	10.48	10.34	10.40	10.40	0.10%	4,817,099
Sep 13, 2024	10.33	10.47	10.30	10.39	10.39	2.77%	7,999,239
Sep 12, 2024	9.93	10.13	9.88	10.11	10.11	3.91%	9,372,395
Sep 11, 2024	9.72	9.77	9.55	9.73	9.73	0.62%	5,482,960
Sep 10, 2024	9.69	9.69	9.56	9.67	9.67	0.42%	4,101,394
Sep 9, 2024	9.60	9.65	9.53	9.63	9.63	1.37%	4,256,056
Sep 6, 2024	9.76	9.82	9.42	9.50	9.50	-2.76%	5,943,000
Sep 5, 2024	9.83	9.90	9.74	9.77	9.77	1.88%	4,661,205
Sep 4, 2024	9.55	9.65	9.52	9.59	9.59	0.52%	4,330,233
Sep 3, 2024	9.66	9.66	9.43	9.54	9.54	-2.85%	4,662,698
Aug 30, 2024	9.96	10.00	9.77	9.82	9.82	-1.70%	4,198,317
Aug 29, 2024	9.97	10.09	9.94	9.99	9.99	0.40%	3,489,699
Aug 28, 2024	10.02	10.02	9.89	9.95	9.95	-2.64%	3,712,405
Aug 27, 2024	10.15	10.25	10.11	10.22	10.22	0.10%	3,407,441
Aug 26, 2024	10.22	10.22	10.11	10.21	10.21	0.59%	3,621,070