PSLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	12.94	12.95	12.93	12.94	-	-0.92%	347,138
Aug 13, 2025	13.03	13.11	13.01	13.06	13.06	1.63%	11,925,308
Aug 12, 2025	12.80	12.91	12.73	12.85	12.85	0.55%	17,949,345
Aug 11, 2025	12.83	12.88	12.78	12.78	12.78	-1.69%	12,505,398
Aug 8, 2025	13.00	13.05	12.91	13.00	13.00	0.23%	15,821,897
Aug 7, 2025	13.02	13.08	12.89	12.97	12.97	1.09%	19,077,081
Aug 6, 2025	12.87	12.89	12.81	12.83	12.83	-0.16%	19,283,930
Aug 5, 2025	12.72	12.88	12.71	12.85	12.85	1.26%	21,371,912
Aug 4, 2025	12.67	12.73	12.65	12.69	12.69	1.36%	13,273,094
Aug 1, 2025	12.61	12.61	12.47	12.52	12.52	0.81%	30,157,225
Jul 31, 2025	12.42	12.46	12.32	12.42	12.42	-0.48%	35,059,650
Jul 30, 2025	12.74	12.78	12.43	12.48	12.48	-3.48%	43,441,238
Jul 29, 2025	12.93	12.98	12.86	12.93	12.93	0.08%	23,220,672
Jul 28, 2025	12.95	12.95	12.83	12.92	12.92	-0.15%	32,062,187
Jul 25, 2025	13.16	13.21	12.87	12.94	12.94	-2.34%	62,487,170
Jul 24, 2025	13.20	13.28	13.16	13.25	13.25	-0.45%	32,178,588
Jul 23, 2025	13.34	13.41	13.24	13.31	13.31	-	47,226,213
Jul 22, 2025	13.24	13.32	13.11	13.31	13.31	1.22%	37,227,832
Jul 21, 2025	13.06	13.21	13.05	13.15	13.15	2.18%	35,256,761
Jul 18, 2025	12.94	12.96	12.87	12.87	12.87	0.16%	28,751,894
Jul 17, 2025	12.71	12.88	12.68	12.85	12.85	0.71%	26,254,306
Jul 16, 2025	12.76	12.81	12.61	12.76	12.76	0.47%	41,080,182
Jul 15, 2025	12.84	12.86	12.61	12.70	12.70	-0.94%	34,584,537
Jul 14, 2025	13.03	13.10	12.81	12.82	12.82	-1.00%	32,210,829
Jul 11, 2025	12.77	12.96	12.77	12.95	12.95	2.78%	34,200,064
Jul 10, 2025	12.49	12.60	12.41	12.60	12.60	1.86%	14,691,394
Jul 9, 2025	12.35	12.42	12.35	12.37	12.37	-0.80%	9,425,708
Jul 8, 2025	12.50	12.51	12.31	12.47	12.47	-0.56%	16,762,350
Jul 7, 2025	12.41	12.55	12.39	12.54	12.54	-	12,308,953
Jul 3, 2025	12.49	12.55	12.46	12.54	12.54	0.88%	25,359,096
Jul 2, 2025	12.34	12.43	12.31	12.43	12.43	1.55%	24,168,599
Jul 1, 2025	12.32	12.40	12.23	12.24	12.24	-	19,566,858
Jun 30, 2025	12.20	12.27	12.17	12.24	12.24	0.74%	18,697,339
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