PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	21.95	23.45	21.63	23.43	23.43	-4.33%	29,336,793
Mar 18, 2026	24.81	25.20	24.46	24.49	24.49	-4.30%	13,500,767
Mar 17, 2026	26.18	26.42	25.36	25.59	25.59	-2.37%	8,320,511
Mar 16, 2026	26.22	26.49	25.78	26.21	26.21	0.42%	12,221,820
Mar 13, 2026	27.40	27.44	25.84	26.10	26.10	-5.19%	17,515,178
Mar 12, 2026	28.35	28.35	27.50	27.53	27.53	-2.10%	7,057,259
Mar 11, 2026	28.16	28.16	27.56	28.12	28.12	-2.53%	8,556,727
Mar 10, 2026	29.17	29.29	28.37	28.85	28.85	2.56%	12,050,096
Mar 9, 2026	27.43	28.31	27.05	28.13	28.13	3.15%	11,395,916
Mar 6, 2026	26.94	27.64	26.77	27.27	27.27	2.25%	12,525,460
Mar 5, 2026	27.06	27.30	26.27	26.67	26.67	-2.02%	21,054,142
Mar 4, 2026	27.69	27.99	26.96	27.22	27.22	0.37%	10,704,717
Mar 3, 2026	27.00	27.77	25.98	27.12	27.12	-8.81%	25,440,759
Mar 2, 2026	29.56	30.14	28.57	29.74	29.74	-3.72%	29,086,123
Feb 27, 2026	30.16	31.00	29.83	30.89	30.89	6.01%	17,395,684
Feb 26, 2026	28.85	29.26	28.16	29.14	29.14	-0.75%	25,403,002
Feb 25, 2026	29.90	30.29	29.29	29.36	29.36	2.12%	23,815,699
Feb 24, 2026	28.79	29.26	28.59	28.75	28.75	-2.94%	21,993,864
Feb 23, 2026	28.71	29.70	28.49	29.62	29.62	6.13%	31,754,040
Feb 20, 2026	26.55	27.94	26.21	27.91	27.91	8.09%	17,872,941
Feb 19, 2026	25.67	25.93	25.08	25.82	25.82	1.57%	18,975,704
Feb 18, 2026	25.17	25.89	25.08	25.42	25.42	5.92%	20,489,149
Feb 17, 2026	24.13	24.28	23.38	24.00	24.00	-4.19%	17,238,130
Feb 13, 2026	25.60	25.70	24.73	25.05	25.05	2.66%	18,841,742
Feb 12, 2026	27.04	27.32	24.29	24.40	24.40	-11.75%	34,480,825
Feb 11, 2026	27.89	27.89	27.05	27.65	27.65	4.06%	12,607,122
Feb 10, 2026	27.08	27.23	26.10	26.57	26.57	-3.35%	15,517,046
Feb 9, 2026	26.17	27.51	26.06	27.49	27.49	10.31%	22,270,890
Feb 6, 2026	23.83	25.27	23.80	24.92	24.92	5.46%	14,120,189
Feb 5, 2026	24.24	25.03	23.28	23.63	23.63	-15.15%	29,962,845
Feb 4, 2026	29.10	29.10	26.70	27.85	27.85	3.61%	29,389,509
Feb 3, 2026	27.93	28.83	26.50	26.88	26.88	4.19%	37,288,389
Feb 2, 2026	26.25	26.66	23.44	25.80	25.80	-2.31%	50,863,614
Jan 30, 2026	30.68	32.05	24.05	26.41	26.41	-27.23%	81,270,203
Jan 29, 2026	37.42	37.53	32.90	36.29	36.29	-0.19%	42,036,323
Jan 28, 2026	35.00	36.57	34.22	36.36	36.36	6.07%	28,119,673
Jan 27, 2026	34.88	35.46	32.83	34.28	34.28	-1.80%	38,812,794
Jan 26, 2026	35.67	38.13	33.90	34.91	34.91	5.09%	52,334,896
Jan 23, 2026	32.42	33.25	32.20	33.22	33.22	6.13%	16,776,840
Jan 22, 2026	30.63	31.54	30.61	31.30	31.30	3.10%	16,283,108
Jan 21, 2026	31.05	31.16	29.56	30.36	30.36	-1.94%	17,775,007
Jan 20, 2026	31.28	31.33	30.56	30.96	30.96	5.34%	20,938,827
Jan 16, 2026	29.21	29.59	28.53	29.39	29.39	-2.94%	20,679,470
Jan 15, 2026	29.39	30.56	29.34	30.28	30.28	-1.46%	30,421,711
Jan 14, 2026	30.37	30.76	29.61	30.73	30.73	6.89%	33,728,270
Jan 13, 2026	29.11	29.42	28.43	28.75	28.75	2.13%	23,693,791
Jan 12, 2026	27.90	28.43	27.85	28.15	28.15	6.43%	34,055,700
Jan 9, 2026	26.05	26.67	25.96	26.45	26.45	3.81%	20,012,990
Jan 8, 2026	24.55	25.50	24.40	25.48	25.48	-2.08%	14,507,573
Jan 7, 2026	25.61	26.21	25.35	26.02	26.02	-3.16%	15,055,955