PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.14	12.28	12.12	12.15	12.15	-2.41%	28,437,929
Jun 26, 2025	12.34	12.46	12.30	12.45	12.45	1.22%	18,564,025
Jun 25, 2025	12.13	12.31	12.11	12.30	12.30	1.23%	21,357,856
Jun 24, 2025	12.10	12.16	11.91	12.15	12.15	-0.82%	20,583,789
Jun 23, 2025	12.13	12.31	12.13	12.25	12.25	0.99%	25,810,507
Jun 20, 2025	12.18	12.18	12.06	12.13	12.13	-1.86%	22,542,784
Jun 18, 2025	12.54	12.54	12.33	12.36	12.36	-1.20%	45,173,147
Jun 17, 2025	12.43	12.58	12.40	12.51	12.51	2.37%	42,384,551
Jun 16, 2025	12.25	12.25	12.15	12.22	12.22	0.25%	30,634,813
Jun 13, 2025	12.22	12.23	12.12	12.19	12.19	-0.08%	22,552,266
Jun 12, 2025	12.15	12.22	12.12	12.20	12.20	0.25%	24,078,366
Jun 11, 2025	12.15	12.21	12.09	12.17	12.17	-0.57%	30,239,586
Jun 10, 2025	12.29	12.31	12.17	12.24	12.24	-0.49%	43,211,606
Jun 9, 2025	12.16	12.37	12.12	12.30	12.30	2.24%	26,323,921
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