PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	12.08	12.11	11.96	12.03	12.03	0.84%	32,543,071
Jun 5, 2025	12.01	12.06	11.77	11.93	11.93	2.93%	76,170,695
Jun 4, 2025	11.58	11.63	11.55	11.59	11.59	-0.17%	24,339,550
Jun 3, 2025	11.49	11.65	11.43	11.61	11.61	-	21,496,102
Jun 2, 2025	11.43	11.61	11.39	11.61	11.61	4.31%	65,359,831
May 30, 2025	11.18	11.20	11.03	11.13	11.13	-0.89%	35,951,500
May 29, 2025	11.22	11.26	11.13	11.23	11.23	1.17%	19,101,493
May 28, 2025	11.17	11.20	11.08	11.10	11.10	-0.80%	17,113,899
May 27, 2025	11.11	11.22	11.06	11.19	11.19	-0.62%	22,287,972
May 23, 2025	11.17	11.27	11.11	11.26	11.26	1.35%	27,165,386
May 22, 2025	11.11	11.14	11.01	11.11	11.11	-1.33%	21,434,013
May 21, 2025	11.12	11.29	11.10	11.26	11.26	1.35%	24,927,435
May 20, 2025	10.90	11.13	10.88	11.11	11.11	2.30%	23,081,525
May 19, 2025	10.87	10.90	10.81	10.86	10.86	0.37%	12,486,263
May 16, 2025	10.79	10.84	10.73	10.82	10.82	-1.01%	25,762,870
May 15, 2025	10.76	10.95	10.75	10.93	10.93	1.30%	26,599,703
May 14, 2025	10.86	10.90	10.75	10.79	10.79	-2.35%	29,992,252
May 13, 2025	10.93	11.08	10.91	11.05	11.05	1.28%	28,067,802
May 12, 2025	10.93	10.97	10.83	10.91	10.91	-0.64%	29,904,177
May 9, 2025	10.94	11.04	10.93	10.98	10.98	1.01%	40,589,235
May 8, 2025	10.90	11.00	10.83	10.87	10.87	-0.09%	42,360,620
May 7, 2025	11.01	11.03	10.81	10.88	10.88	-2.68%	48,152,532
May 6, 2025	11.15	11.18	11.08	11.18	11.18	2.76%	32,173,607
May 5, 2025	10.89	10.94	10.80	10.88	10.88	1.12%	40,523,316
May 2, 2025	10.89	10.91	10.72	10.76	10.76	-0.74%	45,875,674
May 1, 2025	10.85	10.91	10.76	10.84	10.84	-1.00%	47,336,060
Apr 30, 2025	10.92	11.03	10.84	10.95	10.95	-0.73%	41,091,309
Apr 29, 2025	11.25	11.27	11.01	11.03	11.03	-0.99%	30,216,462
Apr 28, 2025	11.09	11.16	11.00	11.14	11.14	0.36%	33,127,537
Apr 25, 2025	11.08	11.13	11.00	11.10	11.10	-1.68%	22,432,485
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