Sprott Physical Silver Trust (PSLV) stock
PSLVNYSECommodity Contracts Brokers & Dealers
$16.02−0.86 (-5.09%)
Close on Oct 30, 2026Market cap $9.84BP/E –Yield –
Price history
Sprott Physical Silver Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.02
-5.09% on the day
52-week range
$15.51 – $38.13
-58.0% from the high
Change over 52 weeks
-0.9%
From $16.17 on Oct 30, 2025
Average volume
6.93M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $16.09 | $16.14 | $15.78 | $16.02 | -5.09% | 14,469,560 |
| Oct 29, 2026 | $16.79 | $16.94 | $16.69 | $16.88 | -3.21% | 6,992,787 |
| Oct 28, 2026 | $17.32 | $17.44 | $17.07 | $17.44 | +0.11% | 6,089,395 |
| Oct 27, 2026 | $17.26 | $17.49 | $17.22 | $17.42 | +0.87% | 5,785,697 |
| Oct 26, 2026 | $17.27 | $17.42 | $17.02 | $17.27 | -0.58% | 6,158,472 |
| Oct 23, 2026 | $17.38 | $17.48 | $17.09 | $17.37 | -1.53% | 6,464,674 |
| Oct 22, 2026 | $17.98 | $18.00 | $17.58 | $17.64 | -5.62% | 6,058,346 |
| Oct 21, 2026 | $18.63 | $18.69 | $18.37 | $18.69 | +0.16% | 3,312,417 |
| Oct 20, 2026 | $18.51 | $18.95 | $18.46 | $18.66 | +0.97% | 3,220,735 |
| Oct 19, 2026 | $18.60 | $18.63 | $18.45 | $18.48 | 0.00% | 2,319,836 |
| Oct 16, 2026 | $18.59 | $18.77 | $18.40 | $18.48 | -0.65% | 3,101,233 |
| Oct 15, 2026 | $18.41 | $18.63 | $18.32 | $18.60 | +2.93% | 6,474,125 |
| Oct 14, 2026 | $18.61 | $18.73 | $17.95 | $18.07 | -6.71% | 14,265,620 |
| Oct 13, 2026 | $19.69 | $19.75 | $19.29 | $19.37 | -1.87% | 4,759,789 |
| Oct 12, 2026 | $19.90 | $19.90 | $19.70 | $19.74 | -0.75% | 2,956,189 |
| Oct 9, 2026 | $19.92 | $20.11 | $19.89 | $19.89 | +2.53% | 3,798,088 |
| Oct 8, 2026 | $19.29 | $19.48 | $19.21 | $19.40 | -0.15% | 8,250,084 |
| Oct 7, 2026 | $19.44 | $19.64 | $19.32 | $19.43 | -2.85% | 6,870,245 |
| Oct 6, 2026 | $19.88 | $20.15 | $19.74 | $20.00 | +1.11% | 5,618,509 |
| Oct 5, 2026 | $19.86 | $19.91 | $19.68 | $19.78 | +1.18% | 5,910,273 |
| Oct 2, 2026 | $19.81 | $19.86 | $19.28 | $19.55 | -0.26% | 7,804,337 |
| Oct 1, 2026 | $19.58 | $19.66 | $19.38 | $19.60 | +1.19% | 6,745,712 |
| Sep 30, 2026 | $19.67 | $19.74 | $19.25 | $19.37 | -2.07% | 10,094,660 |
| Sep 29, 2026 | $19.78 | $19.89 | $19.59 | $19.78 | +0.20% | 8,687,910 |
| Sep 28, 2026 | $19.96 | $20.11 | $19.71 | $19.74 | -6.04% | 9,779,888 |
| Sep 25, 2026 | $20.81 | $21.12 | $20.67 | $21.01 | +1.20% | 5,659,937 |
| Sep 24, 2026 | $20.65 | $20.84 | $20.51 | $20.76 | -1.00% | 5,144,501 |
| Sep 23, 2026 | $21.29 | $21.31 | $20.90 | $20.97 | -4.25% | 4,803,082 |
| Sep 22, 2026 | $21.44 | $22.03 | $21.33 | $21.90 | +1.58% | 4,340,703 |
| Sep 21, 2026 | $21.76 | $21.78 | $21.47 | $21.56 | -0.69% | 3,588,832 |
| Sep 18, 2026 | $21.60 | $21.83 | $21.42 | $21.71 | +2.31% | 6,994,135 |
| Sep 17, 2026 | $21.24 | $21.51 | $21.20 | $21.22 | +3.36% | 4,704,561 |
| Sep 16, 2026 | $20.95 | $21.01 | $20.20 | $20.53 | -0.63% | 9,315,572 |
| Sep 15, 2026 | $20.66 | $20.73 | $20.43 | $20.66 | +1.18% | 3,439,452 |
| Sep 14, 2026 | $20.50 | $20.72 | $20.37 | $20.42 | -2.53% | 6,673,293 |
| Sep 11, 2026 | $21.28 | $21.32 | $20.92 | $20.95 | +0.29% | 6,834,086 |
| Sep 10, 2026 | $21.13 | $21.30 | $20.82 | $20.89 | -5.30% | 9,568,891 |
| Sep 9, 2026 | $22.18 | $22.42 | $21.85 | $22.06 | +2.41% | 8,206,111 |
| Sep 8, 2026 | $21.74 | $21.83 | $21.47 | $21.54 | -0.74% | 5,335,755 |
| Sep 4, 2026 | $21.45 | $21.75 | $21.42 | $21.70 | -1.18% | 4,438,227 |
| Sep 3, 2026 | $21.76 | $22.11 | $21.59 | $21.96 | +2.86% | 5,250,491 |
| Sep 2, 2026 | $21.31 | $21.46 | $21.18 | $21.35 | +1.76% | 6,283,665 |
| Sep 1, 2026 | $21.20 | $21.40 | $20.94 | $20.98 | -4.11% | 6,563,453 |
| Aug 31, 2026 | $21.92 | $21.95 | $21.65 | $21.88 | +0.18% | 5,350,566 |
| Aug 28, 2026 | $23.35 | $23.48 | $21.73 | $21.84 | -4.63% | 14,525,280 |
| Aug 27, 2026 | $22.51 | $23.02 | $22.33 | $22.90 | +1.78% | 5,715,755 |
| Aug 26, 2026 | $22.47 | $22.59 | $22.27 | $22.50 | -1.06% | 9,560,552 |
| Aug 25, 2026 | $22.26 | $22.85 | $22.24 | $22.74 | +0.13% | 6,881,976 |
| Aug 24, 2026 | $22.90 | $22.96 | $22.54 | $22.71 | -0.57% | 8,852,232 |
| Aug 21, 2026 | $22.82 | $23.00 | $22.64 | $22.84 | +2.10% | 7,176,016 |
| Aug 20, 2026 | $21.78 | $22.54 | $21.77 | $22.37 | +3.47% | 8,540,177 |
| Aug 19, 2026 | $21.26 | $21.67 | $21.12 | $21.62 | +4.44% | 8,132,849 |
| Aug 18, 2026 | $21.17 | $21.31 | $20.62 | $20.70 | -3.72% | 4,497,641 |
| Aug 17, 2026 | $21.29 | $21.70 | $21.23 | $21.50 | +1.99% | 4,485,087 |
| Aug 14, 2026 | $21.22 | $21.40 | $21.02 | $21.08 | +0.52% | 2,804,972 |
| Aug 13, 2026 | $21.39 | $21.39 | $20.91 | $20.97 | -2.06% | 6,602,423 |
| Aug 12, 2026 | $21.72 | $21.85 | $21.34 | $21.41 | +0.56% | 6,197,149 |
| Aug 11, 2026 | $21.37 | $21.49 | $21.16 | $21.29 | -1.44% | 6,311,359 |
| Aug 10, 2026 | $20.96 | $21.72 | $20.88 | $21.60 | +3.75% | 10,309,230 |
| Aug 7, 2026 | $20.93 | $21.01 | $20.67 | $20.82 | +3.22% | 9,392,371 |
| Aug 6, 2026 | $20.02 | $20.17 | $19.80 | $20.17 | -0.30% | 9,237,739 |
| Aug 5, 2026 | $20.27 | $20.41 | $20.09 | $20.23 | +4.55% | 10,346,780 |
| Aug 4, 2026 | $19.42 | $19.51 | $19.28 | $19.35 | +2.44% | 8,415,929 |
| Aug 3, 2026 | $18.36 | $18.95 | $18.32 | $18.89 | +0.48% | 8,912,166 |
| Jul 31, 2026 | $18.64 | $18.84 | $18.46 | $18.80 | -1.98% | 5,957,725 |
| Jul 30, 2026 | $18.74 | $19.21 | $18.67 | $19.18 | +3.40% | 6,863,466 |
| Jul 29, 2026 | $18.42 | $19.17 | $18.32 | $18.55 | +0.38% | 13,374,060 |
| Jul 28, 2026 | $18.41 | $18.56 | $18.25 | $18.48 | -2.12% | 6,173,990 |
| Jul 27, 2026 | $18.92 | $19.02 | $18.72 | $18.88 | +0.80% | 5,888,457 |
| Jul 24, 2026 | $18.63 | $18.99 | $18.60 | $18.73 | +1.08% | 7,226,476 |
| Jul 23, 2026 | $18.54 | $18.67 | $18.45 | $18.53 | -3.69% | 12,363,400 |
| Jul 22, 2026 | $19.15 | $19.65 | $19.13 | $19.24 | +1.85% | 9,053,899 |
| Jul 21, 2026 | $18.83 | $19.05 | $18.72 | $18.89 | +4.42% | 7,115,851 |
| Jul 20, 2026 | $18.22 | $18.34 | $18.06 | $18.09 | +0.28% | 7,842,149 |
| Jul 17, 2026 | $17.68 | $18.08 | $17.63 | $18.04 | +0.89% | 6,206,020 |
| Jul 16, 2026 | $18.10 | $18.15 | $17.77 | $17.88 | -3.51% | 8,275,530 |
| Jul 15, 2026 | $18.74 | $18.79 | $18.19 | $18.53 | -1.70% | 5,689,489 |
| Jul 14, 2026 | $19.01 | $19.14 | $18.74 | $18.85 | +1.67% | 4,385,462 |
| Jul 13, 2026 | $18.82 | $18.82 | $18.41 | $18.54 | -3.13% | 5,941,566 |
| Jul 10, 2026 | $19.04 | $19.25 | $18.88 | $19.14 | -0.36% | 4,848,183 |
| Jul 9, 2026 | $19.16 | $19.39 | $19.11 | $19.21 | +2.89% | 4,783,396 |
| Jul 8, 2026 | $18.60 | $18.76 | $18.27 | $18.67 | -3.16% | 9,213,426 |
| Jul 7, 2026 | $19.61 | $19.80 | $19.01 | $19.28 | -2.92% | 6,786,990 |
| Jul 6, 2026 | $19.75 | $19.98 | $19.63 | $19.86 | +2.11% | 6,358,897 |
| Jul 2, 2026 | $19.50 | $19.83 | $19.29 | $19.45 | +3.02% | 7,472,764 |
| Jul 1, 2026 | $18.81 | $19.44 | $18.77 | $18.88 | +0.05% | 5,890,605 |
| Jun 30, 2026 | $18.80 | $19.28 | $18.74 | $18.87 | +1.89% | 7,312,115 |
| Jun 29, 2026 | $18.57 | $18.62 | $18.28 | $18.52 | -1.07% | 6,556,754 |
| Jun 26, 2026 | $18.60 | $18.97 | $18.40 | $18.72 | +1.91% | 7,035,590 |
| Jun 25, 2026 | $18.51 | $18.69 | $18.07 | $18.37 | +1.38% | 9,347,897 |
| Jun 24, 2026 | $18.42 | $18.74 | $17.50 | $18.12 | -6.79% | 25,029,320 |
| Jun 23, 2026 | $19.60 | $19.75 | $19.29 | $19.44 | -5.68% | 12,437,030 |
| Jun 22, 2026 | $21.22 | $21.28 | $20.57 | $20.61 | -1.86% | 9,259,272 |
| Jun 18, 2026 | $21.43 | $21.61 | $20.78 | $21.00 | -2.19% | 9,081,725 |
| Jun 17, 2026 | $22.36 | $22.74 | $21.37 | $21.47 | -3.94% | 21,469,510 |
| Jun 16, 2026 | $22.51 | $22.52 | $22.11 | $22.35 | -0.13% | 5,090,777 |
| Jun 15, 2026 | $22.69 | $22.76 | $22.28 | $22.38 | +3.80% | 6,483,814 |
| Jun 12, 2026 | $21.22 | $21.78 | $21.04 | $21.56 | +1.22% | 9,222,086 |
| Jun 11, 2026 | $20.07 | $21.39 | $19.96 | $21.30 | +6.23% | 11,164,750 |
| Jun 10, 2026 | $20.29 | $20.75 | $20.04 | $20.05 | -2.62% | 12,758,840 |
| Jun 9, 2026 | $21.57 | $21.73 | $20.37 | $20.59 | -4.14% | 13,885,140 |
| Jun 8, 2026 | $21.70 | $21.80 | $21.31 | $21.48 | -0.23% | 9,802,374 |
| Jun 5, 2026 | $22.43 | $22.53 | $21.44 | $21.53 | -8.15% | 18,144,740 |
| Jun 4, 2026 | $23.70 | $23.73 | $23.20 | $23.44 | +0.90% | 4,546,162 |
| Jun 3, 2026 | $23.56 | $23.58 | $23.20 | $23.23 | -2.76% | 6,085,611 |
| Jun 2, 2026 | $24.10 | $24.24 | $23.78 | $23.89 | +0.46% | 4,470,195 |
| Jun 1, 2026 | $23.75 | $24.02 | $23.45 | $23.78 | -1.25% | 8,166,703 |
| May 29, 2026 | $24.24 | $24.40 | $23.78 | $24.08 | -0.17% | 6,591,174 |
| May 28, 2026 | $23.52 | $24.30 | $23.30 | $24.12 | +1.05% | 9,079,851 |
| May 27, 2026 | $23.73 | $24.09 | $23.72 | $23.87 | -3.52% | 6,126,754 |
| May 26, 2026 | $24.50 | $24.78 | $24.36 | $24.74 | +2.06% | 5,478,339 |
| May 22, 2026 | $24.48 | $24.53 | $24.04 | $24.24 | -1.74% | 5,927,006 |
| May 21, 2026 | $24.08 | $24.82 | $23.95 | $24.67 | +0.78% | 7,219,003 |
| May 20, 2026 | $24.21 | $24.72 | $24.01 | $24.48 | +2.51% | 10,930,490 |
| May 19, 2026 | $23.82 | $24.23 | $23.66 | $23.88 | -4.48% | 8,723,022 |
| May 18, 2026 | $25.08 | $25.28 | $24.63 | $25.00 | +1.63% | 8,112,356 |
| May 15, 2026 | $24.86 | $24.98 | $24.41 | $24.60 | -8.79% | 17,935,230 |
| May 14, 2026 | $27.75 | $27.75 | $26.90 | $26.97 | -5.30% | 11,792,360 |
| May 13, 2026 | $28.25 | $29.01 | $28.06 | $28.48 | +1.32% | 12,651,000 |
| May 12, 2026 | $27.32 | $28.15 | $26.91 | $28.11 | +0.90% | 9,866,963 |
| May 11, 2026 | $27.71 | $27.90 | $27.23 | $27.86 | +6.30% | 16,108,250 |
| May 8, 2026 | $26.24 | $26.46 | $25.91 | $26.21 | +2.46% | 7,454,715 |
| May 7, 2026 | $26.12 | $26.56 | $25.47 | $25.58 | +2.12% | 10,574,610 |
| May 6, 2026 | $24.97 | $25.16 | $24.83 | $25.05 | +6.19% | 10,206,800 |
| May 5, 2026 | $23.91 | $23.97 | $23.58 | $23.59 | -0.08% | 5,210,535 |
| May 4, 2026 | $23.78 | $24.18 | $23.47 | $23.61 | -3.36% | 8,094,990 |
| May 1, 2026 | $24.22 | $24.95 | $24.18 | $24.43 | +2.43% | 7,330,252 |
| Apr 30, 2026 | $23.83 | $23.94 | $23.54 | $23.85 | +2.93% | 6,053,332 |
| Apr 29, 2026 | $23.25 | $23.31 | $22.93 | $23.17 | -2.15% | 6,455,889 |
| Apr 28, 2026 | $23.48 | $23.82 | $23.37 | $23.68 | -2.83% | 6,794,678 |
| Apr 27, 2026 | $24.40 | $24.47 | $24.12 | $24.37 | -0.69% | 5,057,373 |
| Apr 24, 2026 | $24.34 | $24.75 | $24.27 | $24.54 | +0.66% | 4,408,316 |
| Apr 23, 2026 | $24.46 | $24.63 | $23.99 | $24.38 | -2.52% | 6,218,925 |
| Apr 22, 2026 | $25.08 | $25.19 | $24.93 | $25.01 | +2.84% | 5,302,513 |
| Apr 21, 2026 | $25.28 | $25.51 | $24.25 | $24.32 | -5.33% | 14,020,490 |
| Apr 20, 2026 | $26.03 | $26.10 | $25.64 | $25.69 | -2.65% | 8,327,846 |
| Apr 17, 2026 | $26.56 | $26.99 | $26.34 | $26.39 | +3.17% | 9,282,398 |
| Apr 16, 2026 | $25.76 | $25.91 | $25.32 | $25.58 | -0.43% | 11,208,250 |
| Apr 15, 2026 | $25.78 | $26.11 | $25.52 | $25.69 | -0.39% | 5,738,907 |
| Apr 14, 2026 | $25.22 | $25.85 | $25.16 | $25.79 | +5.48% | 7,786,200 |
| Apr 13, 2026 | $24.12 | $24.59 | $23.88 | $24.45 | -1.33% | 5,816,449 |
| Apr 10, 2026 | $24.82 | $25.00 | $24.61 | $24.78 | +1.18% | 7,329,642 |
| Apr 9, 2026 | $24.15 | $24.85 | $24.09 | $24.49 | +1.49% | 6,802,198 |
| Apr 8, 2026 | $24.86 | $24.92 | $23.79 | $24.13 | +2.51% | 11,058,530 |
| Apr 7, 2026 | $23.31 | $23.56 | $22.51 | $23.54 | -0.08% | 7,795,649 |
| Apr 6, 2026 | $23.61 | $23.72 | $23.33 | $23.56 | -0.04% | 6,109,790 |
| Apr 2, 2026 | $22.75 | $23.77 | $22.72 | $23.57 | -3.56% | 7,358,392 |
| Apr 1, 2026 | $24.33 | $24.76 | $24.11 | $24.44 | +0.21% | 7,470,539 |
| Mar 31, 2026 | $23.59 | $24.43 | $23.52 | $24.39 | +7.49% | 10,561,830 |
| Mar 30, 2026 | $23.03 | $23.14 | $22.53 | $22.69 | +0.27% | 9,184,598 |
| Mar 27, 2026 | $21.85 | $23.10 | $21.77 | $22.63 | +4.87% | 12,703,010 |
| Mar 26, 2026 | $22.23 | $22.59 | $21.49 | $21.58 | -7.58% | 15,241,930 |
| Mar 25, 2026 | $23.64 | $23.81 | $23.11 | $23.35 | +3.78% | 8,692,214 |
| Mar 24, 2026 | $21.96 | $22.71 | $21.83 | $22.50 | +1.03% | 10,015,030 |
| Mar 23, 2026 | $21.75 | $22.83 | $21.66 | $22.27 | +1.69% | 18,440,310 |
| Mar 20, 2026 | $23.01 | $23.12 | $21.72 | $21.90 | -6.53% | 19,278,310 |
| Mar 19, 2026 | $21.95 | $23.45 | $21.63 | $23.43 | -4.33% | 29,508,480 |
| Mar 18, 2026 | $24.81 | $25.20 | $24.46 | $24.49 | -4.30% | 13,894,330 |
| Mar 17, 2026 | $26.18 | $26.42 | $25.36 | $25.59 | -2.37% | 8,440,824 |
| Mar 16, 2026 | $26.22 | $26.49 | $25.78 | $26.21 | +0.42% | 12,327,840 |
| Mar 13, 2026 | $27.40 | $27.44 | $25.84 | $26.10 | -5.19% | 17,702,290 |
| Mar 12, 2026 | $28.35 | $28.35 | $27.50 | $27.53 | -2.10% | 7,342,980 |
| Mar 11, 2026 | $28.16 | $28.16 | $27.56 | $28.12 | -2.53% | 8,705,595 |
| Mar 10, 2026 | $29.17 | $29.29 | $28.37 | $28.85 | +2.56% | 12,159,850 |
| Mar 9, 2026 | $27.43 | $28.31 | $27.05 | $28.13 | +3.15% | 11,614,170 |
| Mar 6, 2026 | $26.94 | $27.64 | $26.77 | $27.27 | +2.25% | 12,708,290 |
| Mar 5, 2026 | $27.06 | $27.30 | $26.27 | $26.67 | -2.02% | 21,179,810 |
| Mar 4, 2026 | $27.69 | $27.99 | $26.96 | $27.22 | +0.37% | 10,831,580 |
| Mar 3, 2026 | $27.00 | $27.77 | $25.98 | $27.12 | -8.81% | 25,736,070 |
| Mar 2, 2026 | $29.56 | $30.14 | $28.57 | $29.74 | -3.72% | 29,324,500 |
| Feb 27, 2026 | $30.16 | $31.00 | $29.83 | $30.89 | +6.01% | 18,026,260 |
| Feb 26, 2026 | $28.85 | $29.26 | $28.16 | $29.14 | -0.75% | 25,803,300 |
| Feb 25, 2026 | $29.90 | $30.29 | $29.29 | $29.36 | +2.12% | 24,604,280 |
| Feb 24, 2026 | $28.79 | $29.26 | $28.59 | $28.75 | -2.94% | 22,386,020 |
| Feb 23, 2026 | $28.71 | $29.70 | $28.49 | $29.62 | +6.13% | 32,243,690 |
| Feb 20, 2026 | $26.55 | $27.94 | $26.21 | $27.91 | +8.09% | 18,226,970 |
| Feb 19, 2026 | $25.67 | $25.93 | $25.08 | $25.82 | +1.57% | 19,160,900 |
| Feb 18, 2026 | $25.17 | $25.89 | $25.08 | $25.42 | +5.92% | 20,631,980 |
| Feb 17, 2026 | $24.13 | $24.28 | $23.38 | $24.00 | -4.19% | 17,340,360 |
| Feb 13, 2026 | $25.60 | $25.70 | $24.73 | $25.05 | +2.66% | 19,043,590 |
| Feb 12, 2026 | $27.04 | $27.32 | $24.29 | $24.40 | -11.75% | 35,032,730 |
| Feb 11, 2026 | $27.89 | $27.89 | $27.05 | $27.65 | +4.06% | 12,957,940 |
| Feb 10, 2026 | $27.08 | $27.23 | $26.10 | $26.57 | -3.35% | 15,846,030 |
| Feb 9, 2026 | $26.17 | $27.51 | $26.06 | $27.49 | +10.31% | 22,702,640 |
| Feb 6, 2026 | $23.83 | $25.27 | $23.80 | $24.92 | +5.46% | 14,412,000 |
| Feb 5, 2026 | $24.24 | $25.03 | $23.28 | $23.63 | -15.15% | 32,098,010 |
| Feb 4, 2026 | $29.10 | $29.10 | $26.70 | $27.85 | +3.61% | 29,741,040 |
| Feb 3, 2026 | $27.93 | $28.83 | $26.50 | $26.88 | +4.19% | 37,621,590 |
| Feb 2, 2026 | $26.25 | $26.66 | $23.44 | $25.80 | -2.31% | 51,489,420 |
| Jan 30, 2026 | $30.68 | $32.05 | $24.05 | $26.41 | -27.23% | 82,145,400 |
| Jan 29, 2026 | $37.42 | $37.53 | $32.90 | $36.29 | -0.19% | 42,380,640 |
| Jan 28, 2026 | $35.00 | $36.57 | $34.22 | $36.36 | +6.07% | 28,640,780 |
| Jan 27, 2026 | $34.88 | $35.46 | $32.83 | $34.28 | -1.80% | 39,494,430 |
| Jan 26, 2026 | $35.67 | $38.13 | $33.90 | $34.91 | +5.09% | 53,483,210 |
| Jan 23, 2026 | $32.42 | $33.25 | $32.20 | $33.22 | +6.13% | 17,021,430 |
| Jan 22, 2026 | $30.63 | $31.54 | $30.61 | $31.30 | +3.10% | 16,533,650 |
| Jan 21, 2026 | $31.05 | $31.16 | $29.56 | $30.36 | -1.94% | 18,173,260 |
| Jan 20, 2026 | $31.28 | $31.33 | $30.56 | $30.96 | +5.34% | 21,164,950 |
| Jan 16, 2026 | $29.21 | $29.59 | $28.53 | $29.39 | -2.94% | 21,088,340 |
| Jan 15, 2026 | $29.39 | $30.56 | $29.34 | $30.28 | -1.46% | 30,907,020 |
| Jan 14, 2026 | $30.37 | $30.76 | $29.61 | $30.73 | +6.89% | 34,252,550 |
| Jan 13, 2026 | $29.11 | $29.42 | $28.43 | $28.75 | +2.13% | 23,962,450 |
| Jan 12, 2026 | $27.90 | $28.43 | $27.85 | $28.15 | +6.43% | 34,472,550 |
| Jan 9, 2026 | $26.05 | $26.67 | $25.96 | $26.45 | +3.81% | 20,199,460 |
| Jan 8, 2026 | $24.55 | $25.50 | $24.40 | $25.48 | -2.08% | 14,808,020 |
| Jan 7, 2026 | $25.61 | $26.21 | $25.35 | $26.02 | -3.16% | 15,365,270 |
| Jan 6, 2026 | $26.18 | $27.01 | $26.14 | $26.87 | +6.04% | 22,274,660 |
| Jan 5, 2026 | $25.50 | $25.84 | $25.06 | $25.34 | +4.58% | 27,855,970 |
| Jan 2, 2026 | $24.78 | $24.79 | $23.82 | $24.23 | +2.45% | 19,305,470 |
| Dec 31, 2025 | $24.01 | $24.58 | $23.34 | $23.65 | -6.23% | 32,941,830 |
| Dec 30, 2025 | $25.40 | $25.88 | $24.94 | $25.22 | +3.91% | 20,947,670 |
| Dec 29, 2025 | $24.20 | $24.54 | $23.40 | $24.27 | -6.80% | 31,380,040 |
| Dec 26, 2025 | $24.99 | $26.07 | $24.65 | $26.04 | +8.68% | 25,089,270 |
| Dec 24, 2025 | $23.87 | $24.03 | $23.35 | $23.96 | +0.93% | 8,119,216 |
| Dec 23, 2025 | $23.39 | $23.75 | $22.91 | $23.74 | +3.58% | 17,563,870 |
| Dec 22, 2025 | $22.94 | $22.94 | $22.60 | $22.92 | +3.85% | 20,982,360 |
| Dec 19, 2025 | $21.76 | $22.26 | $21.76 | $22.07 | +2.18% | 17,728,870 |
| Dec 18, 2025 | $21.77 | $21.86 | $21.32 | $21.60 | -1.46% | 9,206,444 |
| Dec 17, 2025 | $21.64 | $22.00 | $21.54 | $21.92 | +3.94% | 15,250,100 |
| Dec 16, 2025 | $21.03 | $21.19 | $20.83 | $21.09 | -0.47% | 6,021,708 |
| Dec 15, 2025 | $21.04 | $21.23 | $20.72 | $21.19 | +3.87% | 8,776,391 |
| Dec 12, 2025 | $21.40 | $21.41 | $20.00 | $20.40 | -2.90% | 19,924,260 |
| Dec 11, 2025 | $20.80 | $21.27 | $20.69 | $21.01 | +2.34% | 12,335,750 |
| Dec 10, 2025 | $20.15 | $20.58 | $19.89 | $20.53 | +2.29% | 11,003,080 |
| Dec 9, 2025 | $19.59 | $20.10 | $19.59 | $20.07 | +3.56% | 19,258,970 |
| Dec 8, 2025 | $19.46 | $19.49 | $19.22 | $19.38 | -0.51% | 6,133,170 |
| Dec 5, 2025 | $19.39 | $19.71 | $19.26 | $19.48 | +2.31% | 8,286,945 |
| Dec 4, 2025 | $19.35 | $19.37 | $18.84 | $19.04 | -2.91% | 8,842,585 |
| Dec 3, 2025 | $19.61 | $19.73 | $19.37 | $19.61 | 0.00% | 6,397,508 |
| Dec 2, 2025 | $19.41 | $19.62 | $19.02 | $19.61 | +1.55% | 8,208,296 |
| Dec 1, 2025 | $19.17 | $19.61 | $18.97 | $19.31 | +3.54% | 17,521,090 |
| Nov 28, 2025 | $18.14 | $18.70 | $18.13 | $18.65 | +5.55% | 10,225,540 |
| Nov 26, 2025 | $17.31 | $17.70 | $17.24 | $17.67 | +3.64% | 4,712,502 |
| Nov 25, 2025 | $16.99 | $17.11 | $16.78 | $17.05 | +0.24% | 4,058,247 |
| Nov 24, 2025 | $16.58 | $17.04 | $16.55 | $17.01 | +2.78% | 4,437,285 |
| Nov 21, 2025 | $16.40 | $16.78 | $16.31 | $16.55 | -1.02% | 4,763,370 |
| Nov 20, 2025 | $16.92 | $17.05 | $16.63 | $16.72 | -1.47% | 4,504,190 |
| Nov 19, 2025 | $17.05 | $17.33 | $16.66 | $16.97 | +1.13% | 7,275,493 |
| Nov 18, 2025 | $16.70 | $16.90 | $16.57 | $16.78 | +1.45% | 4,665,885 |
| Nov 17, 2025 | $16.70 | $16.86 | $16.36 | $16.54 | -1.14% | 4,966,939 |
| Nov 14, 2025 | $16.72 | $17.04 | $16.54 | $16.73 | -3.07% | 6,518,724 |
| Nov 13, 2025 | $17.70 | $17.78 | $17.24 | $17.26 | -2.38% | 9,444,636 |
| Nov 12, 2025 | $17.22 | $17.88 | $17.19 | $17.68 | +4.00% | 12,148,640 |
| Nov 11, 2025 | $16.91 | $17.02 | $16.64 | $17.00 | +1.61% | 4,477,211 |
| Nov 10, 2025 | $16.52 | $16.73 | $16.48 | $16.73 | +4.11% | 7,871,456 |
| Nov 7, 2025 | $16.11 | $16.17 | $15.90 | $16.07 | +1.01% | 5,613,030 |
| Nov 6, 2025 | $15.98 | $16.04 | $15.78 | $15.91 | -0.25% | 5,780,608 |
| Nov 5, 2025 | $15.82 | $16.01 | $15.79 | $15.95 | +2.51% | 5,404,650 |
| Nov 4, 2025 | $15.74 | $15.89 | $15.51 | $15.56 | -2.69% | 10,349,480 |
| Nov 3, 2025 | $16.16 | $16.23 | $15.89 | $15.99 | -0.74% | 6,945,886 |
| Oct 31, 2025 | $16.24 | $16.26 | $16.01 | $16.11 | -0.37% | 6,148,730 |
| Oct 30, 2025 | $15.85 | $16.23 | $15.79 | $16.17 | +3.19% | 7,351,235 |
| Oct 29, 2025 | $15.77 | $15.90 | $15.55 | $15.67 | +1.62% | 9,507,177 |
| Oct 28, 2025 | $15.25 | $15.48 | $15.23 | $15.42 | +0.65% | 9,089,935 |
| Oct 27, 2025 | $15.71 | $15.73 | $15.06 | $15.32 | -4.37% | 17,717,710 |
| Oct 24, 2025 | $16.08 | $16.23 | $16.00 | $16.02 | -0.62% | 5,232,386 |
| Oct 23, 2025 | $16.34 | $16.40 | $16.11 | $16.12 | +0.62% | 6,429,757 |
| Oct 22, 2025 | $15.96 | $16.08 | $15.71 | $16.02 | +0.31% | 13,904,960 |
| Oct 21, 2025 | $16.44 | $16.62 | $15.81 | $15.97 | -8.74% | 22,621,900 |
| Oct 20, 2025 | $17.51 | $17.55 | $17.25 | $17.50 | – | 13,406,180 |
Seasonality
PSLV return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.0% | 0.2% | -0.8% | -0.2% | 2.7% | -2.9% | 4.1% | 3.3% | -3.1% | 0.7% | 1.6% | 6.7% |
| Months up | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 4 of 9 | 7 of 9 |
| 2026 | 11.7% | 17.0% | -21.0% | -2.2% | 1.0% | -21.6% | -0.4% | 16.4% | -11.5% | -17.3% | ||
| 2025 | 8.9% | 0.0% | 10.4% | -5.6% | 1.6% | 10.0% | 1.5% | 8.5% | 16.5% | 2.6% | 15.8% | 26.8% |
| 2024 | -5.0% | -1.6% | 9.7% | 7.2% | 14.8% | -2.7% | -0.2% | -0.9% | 6.4% | 6.0% | -6.9% | -6.5% |
| 2023 | -2.1% | -11.2% | 16.3% | 2.6% | -4.9% | -4.3% | 8.5% | -1.1% | -9.3% | 2.5% | 9.9% | -5.4% |
| 2022 | -3.0% | 9.0% | 3.4% | -9.5% | -7.1% | -6.5% | 0.6% | -9.2% | 5.1% | 1.1% | 12.6% | 9.4% |
| 2021 | 2.6% | 2.4% | -10.5% | 6.8% | 6.8% | -7.4% | -4.1% | -5.6% | -8.6% | 8.9% | -4.8% | 0.8% |
| 2020 | 1.2% | -9.5% | -12.7% | 6.7% | 16.5% | 1.7% | 30.6% | 16.0% | -17.4% | 1.1% | -6.0% | 18.8% |
| 2019 | 4.1% | -2.6% | -2.3% | -2.9% | -2.6% | 9.0% | 6.5% | 11.8% | -8.2% | 6.4% | -6.0% | 4.8% |
| 2018 | 0.9% | -5.0% | -0.7% | 0.3% | -0.2% | -3.0% | -3.2% | -7.6% | 1.1% | -4.1% | 0.8% | 9.0% |
| 2017 | 10.2% | 3.7% | -0.7% | -5.7% | 0.8% | -3.8% | 1.1% | 4.2% | -5.6% | -0.2% | -1.3% | 2.4% |