PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.64	18.84	18.46	18.80	18.80	-1.98%	5,911,147
Jul 30, 2026	18.74	19.21	18.67	19.18	19.18	3.40%	6,843,796
Jul 29, 2026	18.42	19.17	18.32	18.55	18.55	0.38%	13,220,853
Jul 28, 2026	18.41	18.56	18.25	18.48	18.48	-2.12%	6,096,861
Jul 27, 2026	18.92	19.02	18.72	18.88	18.88	0.80%	5,803,308
Jul 24, 2026	18.63	18.99	18.60	18.73	18.73	1.08%	7,191,550
Jul 23, 2026	18.54	18.67	18.45	18.53	18.53	-3.69%	12,279,370
Jul 22, 2026	19.15	19.65	19.13	19.24	19.24	1.85%	9,004,098
Jul 21, 2026	18.83	19.05	18.72	18.89	18.89	4.42%	7,077,922
Jul 20, 2026	18.22	18.35	18.06	18.09	18.09	0.28%	7,827,788
Jul 17, 2026	17.68	18.08	17.63	18.04	18.04	0.89%	6,169,428
Jul 16, 2026	18.10	18.15	17.77	17.88	17.88	-3.51%	8,240,852
Jul 15, 2026	18.74	18.79	18.19	18.53	18.53	-1.70%	5,669,611
Jul 14, 2026	19.01	19.14	18.74	18.85	18.85	1.67%	4,361,655
Jul 13, 2026	18.82	18.82	18.41	18.54	18.54	-3.13%	5,907,242
Jul 10, 2026	19.04	19.25	18.88	19.14	19.14	-0.36%	4,835,674
Jul 9, 2026	19.16	19.39	19.11	19.21	19.21	2.89%	4,744,560
Jul 8, 2026	18.60	18.76	18.27	18.67	18.67	-3.16%	9,177,404
Jul 7, 2026	19.61	19.80	19.01	19.28	19.28	-2.92%	6,650,770
Jul 6, 2026	19.75	19.98	19.63	19.86	19.86	2.11%	6,343,189
Jul 2, 2026	19.50	19.83	19.29	19.45	19.45	3.02%	7,420,142
Jul 1, 2026	18.81	19.44	18.77	18.88	18.88	0.05%	5,856,981
Jun 30, 2026	18.80	19.28	18.74	18.87	18.87	1.89%	7,120,119
Jun 29, 2026	18.57	18.62	18.28	18.52	18.52	-1.07%	6,487,225
Jun 26, 2026	18.60	18.97	18.40	18.72	18.72	1.91%	6,939,451
Jun 25, 2026	18.51	18.69	18.07	18.37	18.37	1.38%	9,248,678
Jun 24, 2026	18.42	18.74	17.50	18.12	18.12	-6.79%	24,493,310
Jun 23, 2026	19.60	19.75	19.29	19.44	19.44	-5.68%	12,273,549
Jun 22, 2026	21.22	21.28	20.57	20.61	20.61	-1.86%	9,245,227
Jun 18, 2026	21.43	21.61	20.78	21.00	21.00	-2.19%	9,030,839
Jun 17, 2026	22.36	22.74	21.37	21.47	21.47	-3.94%	21,211,795
Jun 16, 2026	22.51	22.52	22.11	22.35	22.35	-0.13%	5,050,412
Jun 15, 2026	22.69	22.76	22.28	22.38	22.38	3.80%	6,437,370
Jun 12, 2026	21.22	21.78	21.04	21.56	21.56	1.22%	9,147,437
Jun 11, 2026	20.07	21.39	19.96	21.30	21.30	6.23%	10,908,291
Jun 10, 2026	20.29	20.75	20.04	20.05	20.05	-2.62%	12,141,130
Jun 9, 2026	21.57	21.73	20.37	20.59	20.59	-4.14%	13,779,345
Jun 8, 2026	21.70	21.80	21.31	21.48	21.48	-0.23%	9,761,797
Jun 5, 2026	22.43	22.53	21.44	21.53	21.53	-8.15%	17,848,129
Jun 4, 2026	23.70	23.73	23.20	23.44	23.44	0.90%	4,525,481
Jun 3, 2026	23.56	23.58	23.20	23.23	23.23	-2.76%	5,911,639
Jun 2, 2026	24.10	24.24	23.78	23.89	23.89	0.46%	4,332,505
Jun 1, 2026	23.75	24.02	23.45	23.78	23.78	-1.25%	8,115,731
May 29, 2026	24.24	24.40	23.78	24.08	24.08	-0.17%	6,581,361
May 28, 2026	23.52	24.30	23.30	24.12	24.12	1.05%	8,917,478
May 27, 2026	23.73	24.09	23.72	23.87	23.87	-3.52%	5,895,658
May 26, 2026	24.50	24.78	24.36	24.74	24.74	2.06%	5,336,409
May 22, 2026	24.48	24.53	24.04	24.24	24.24	-1.74%	5,876,733
May 21, 2026	24.08	24.82	23.95	24.67	24.67	0.78%	7,067,785
May 20, 2026	24.21	24.72	24.01	24.48	24.48	2.51%	10,829,188