PSLV Historical Prices
NYSE: PSLVETFUSD
19.89+0.49 (+2.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PSLV price history
The price history for Sprott Physical Silver (PSLV) on this page begins on October 25, 2010, when the stock closed at $10.04; it most recently closed at $19.89 on October 5, 2026. The highest price in this record is $38.13, reached on January 26, 2026; the latest close is 47.8% below that peak. Across the 15 complete calendar years in the table, PSLV finished higher in 7 and lower in 8. Its best year was 2025 (+145.2%) and its worst was 2013 (-34.3%).
Over roughly 16 years the share price changed +98.1%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, PSLV has gained 21.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PSLV returns
1 week
+1.74%
1 month
-9.84%
3 months
+3.92%
6 months
-19.73%
Year to date
-15.90%
1 year
+21.06%
3 years
+157.64%
5 years
+143.45%
PSLV price return, excluding dividends.
PSLV annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.89 | -17.91% |
| 2025 | 24.23 | +145.24% |
| 2024 | 9.88 | +22.28% |
| 2023 | 8.08 | -1.94% |
| 2022 | 8.24 | +2.74% |
| 2021 | 8.02 | -14.13% |
| 2020 | 9.34 | +41.30% |
| 2019 | 6.61 | +16.58% |
| 2018 | 5.67 | -10.57% |
| 2017 | 6.34 | +4.28% |
| 2016 | 6.08 | +15.37% |
| 2015 | 5.27 | -14.86% |
| 2014 | 6.19 | -21.74% |
| 2013 | 7.91 | -34.30% |
| 2012 | 12.04 | -10.35% |
| 2011 | 13.43 | -4.55% |
| 2010* | 14.07 | +40.14% |
PSLV daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.92 | 20.11 | 19.89 | 19.89 | +2.53% | |
| 19.29 | 19.48 | 19.21 | 19.40 | -0.15% | |
| 19.44 | 19.64 | 19.32 | 19.43 | -2.85% | |
| 19.88 | 20.15 | 19.74 | 20.00 | +1.11% | |
| 19.86 | 19.91 | 19.68 | 19.78 | +1.18% | |
| 19.81 | 19.86 | 19.28 | 19.55 | -0.26% | |
| 19.58 | 19.66 | 19.38 | 19.60 | +1.19% | |
| 19.67 | 19.74 | 19.25 | 19.37 | -2.07% | |
| 19.78 | 19.89 | 19.59 | 19.78 | +0.20% | |
| 19.96 | 20.11 | 19.71 | 19.74 | -6.04% | |
| 20.81 | 21.12 | 20.67 | 21.01 | +1.20% | |
| 20.65 | 20.84 | 20.51 | 20.76 | -1.00% | |
| 21.29 | 21.31 | 20.90 | 20.97 | -4.25% | |
| 21.44 | 22.03 | 21.33 | 21.90 | +1.58% | |
| 21.76 | 21.78 | 21.47 | 21.56 | -0.69% | |
| 21.60 | 21.83 | 21.42 | 21.71 | +2.31% | |
| 21.24 | 21.51 | 21.20 | 21.22 | +3.36% | |
| 20.95 | 21.01 | 20.20 | 20.53 | -0.63% | |
| 20.66 | 20.73 | 20.43 | 20.66 | +1.18% | |
| 20.50 | 20.72 | 20.37 | 20.42 | -2.53% | |
| 21.28 | 21.32 | 20.92 | 20.95 | +0.29% | |
| 21.13 | 21.30 | 20.82 | 20.89 | -5.30% | |
| 22.18 | 22.42 | 21.85 | 22.06 | +2.41% | |
| 21.74 | 21.83 | 21.47 | 21.54 | -0.74% | |
| 21.45 | 21.75 | 21.42 | 21.70 | -1.18% | |
| 21.76 | 22.11 | 21.59 | 21.96 | +2.86% | |
| 21.31 | 21.46 | 21.18 | 21.35 | +1.76% | |
| 21.20 | 21.40 | 20.94 | 20.98 | -4.11% | |
| 21.92 | 21.95 | 21.65 | 21.88 | +0.18% | |
| 23.35 | 23.48 | 21.73 | 21.84 | -4.63% | |
| 22.51 | 23.02 | 22.33 | 22.90 | +1.78% | |
| 22.47 | 22.59 | 22.27 | 22.50 | -1.06% | |
| 22.26 | 22.85 | 22.24 | 22.74 | +0.13% | |
| 22.90 | 22.96 | 22.54 | 22.71 | -0.57% | |
| 22.82 | 23.00 | 22.64 | 22.84 | +2.10% | |
| 21.78 | 22.54 | 21.77 | 22.37 | +3.47% | |
| 21.26 | 21.67 | 21.12 | 21.62 | +4.44% | |
| 21.17 | 21.31 | 20.62 | 20.70 | -3.72% | |
| 21.29 | 21.70 | 21.23 | 21.50 | +1.99% | |
| 21.22 | 21.40 | 21.02 | 21.08 | +0.52% | |
| 21.39 | 21.39 | 20.91 | 20.97 | -2.06% | |
| 21.72 | 21.85 | 21.34 | 21.41 | +0.56% | |
| 21.37 | 21.49 | 21.16 | 21.29 | -1.44% | |
| 20.96 | 21.72 | 20.88 | 21.60 | +3.75% | |
| 20.93 | 21.01 | 20.67 | 20.82 | +3.22% | |
| 20.02 | 20.17 | 19.80 | 20.17 | -0.30% | |
| 20.27 | 20.41 | 20.09 | 20.23 | +4.55% | |
| 19.42 | 19.51 | 19.28 | 19.35 | +2.44% | |
| 18.36 | 18.95 | 18.32 | 18.89 | +0.48% | |
| 18.64 | 18.84 | 18.46 | 18.80 | -1.98% | |
| 18.74 | 19.21 | 18.67 | 19.18 | +3.40% | |
| 18.42 | 19.17 | 18.32 | 18.55 | +0.38% | |
| 18.41 | 18.56 | 18.25 | 18.48 | -2.12% | |
| 18.92 | 19.02 | 18.72 | 18.88 | +0.80% | |
| 18.63 | 18.99 | 18.60 | 18.73 | +1.08% | |
| 18.54 | 18.67 | 18.45 | 18.53 | -3.69% | |
| 19.15 | 19.65 | 19.13 | 19.24 | +1.85% | |
| 18.83 | 19.05 | 18.72 | 18.89 | +4.42% | |
| 18.22 | 18.34 | 18.06 | 18.09 | +0.28% | |
| 17.68 | 18.08 | 17.63 | 18.04 | +0.89% | |
| 18.10 | 18.15 | 17.77 | 17.88 | -3.51% | |
| 18.74 | 18.79 | 18.19 | 18.53 | -1.70% | |
| 19.01 | 19.14 | 18.74 | 18.85 | +1.67% | |
| 18.82 | 18.82 | 18.41 | 18.54 | -3.13% | |
| 19.04 | 19.25 | 18.88 | 19.14 | -0.36% | |
| 19.16 | 19.39 | 19.11 | 19.21 | +2.89% | |
| 18.60 | 18.76 | 18.27 | 18.67 | -3.16% | |
| 19.61 | 19.80 | 19.01 | 19.28 | -2.92% | |
| 19.75 | 19.98 | 19.63 | 19.86 | +2.11% | |
| 19.50 | 19.83 | 19.29 | 19.45 | +3.02% | |
| 18.81 | 19.44 | 18.77 | 18.88 | +0.05% | |
| 18.80 | 19.28 | 18.74 | 18.87 | +1.89% | |
| 18.57 | 18.62 | 18.28 | 18.52 | -1.07% | |
| 18.60 | 18.97 | 18.40 | 18.72 | +1.91% | |
| 18.51 | 18.69 | 18.07 | 18.37 | +1.38% | |
| 18.42 | 18.74 | 17.50 | 18.12 | -6.79% | |
| 19.60 | 19.75 | 19.29 | 19.44 | -5.68% | |
| 21.22 | 21.28 | 20.57 | 20.61 | -1.86% | |
| 21.43 | 21.61 | 20.78 | 21.00 | -2.19% | |
| 22.36 | 22.74 | 21.37 | 21.47 | -3.94% | |
| 22.51 | 22.52 | 22.11 | 22.35 | -0.13% | |
| 22.69 | 22.76 | 22.28 | 22.38 | +3.80% | |
| 21.22 | 21.78 | 21.04 | 21.56 | +1.22% | |
| 20.07 | 21.39 | 19.96 | 21.30 | +6.23% | |
| 20.29 | 20.75 | 20.04 | 20.05 | -2.62% | |
| 21.57 | 21.73 | 20.37 | 20.59 | -4.14% | |
| 21.70 | 21.80 | 21.31 | 21.48 | -0.23% | |
| 22.43 | 22.53 | 21.44 | 21.53 | -8.15% | |
| 23.70 | 23.73 | 23.20 | 23.44 | +0.90% | |
| 23.56 | 23.58 | 23.20 | 23.23 | -2.76% | |
| 24.10 | 24.24 | 23.78 | 23.89 | +0.46% | |
| 23.75 | 24.02 | 23.45 | 23.78 | -1.25% | |
| 24.24 | 24.40 | 23.78 | 24.08 | -0.17% | |
| 23.52 | 24.30 | 23.30 | 24.12 | +1.05% | |
| 23.73 | 24.09 | 23.72 | 23.87 | -3.52% | |
| 24.50 | 24.78 | 24.36 | 24.74 | +2.06% | |
| 24.48 | 24.53 | 24.04 | 24.24 | -1.74% | |
| 24.08 | 24.82 | 23.95 | 24.67 | +0.78% | |
| 24.21 | 24.72 | 24.01 | 24.48 | +2.51% | |
| 23.82 | 24.23 | 23.66 | 23.88 | -4.48% | |
| 25.08 | 25.28 | 24.63 | 25.00 | +1.63% | |
| 24.86 | 24.98 | 24.41 | 24.60 | -8.79% | |
| 27.75 | 27.75 | 26.90 | 26.97 | -5.30% | |
| 28.25 | 29.01 | 28.06 | 28.48 | +1.32% | |
| 27.32 | 28.15 | 26.91 | 28.11 | +0.90% | |
| 27.71 | 27.90 | 27.23 | 27.86 | +6.30% | |
| 26.24 | 26.46 | 25.91 | 26.21 | +2.46% | |
| 26.12 | 26.56 | 25.47 | 25.58 | +2.12% | |
| 24.97 | 25.16 | 24.83 | 25.05 | +6.19% | |
| 23.91 | 23.97 | 23.58 | 23.59 | -0.08% | |
| 23.78 | 24.18 | 23.47 | 23.61 | -3.36% | |
| 24.22 | 24.95 | 24.18 | 24.43 | +2.43% | |
| 23.83 | 23.94 | 23.54 | 23.85 | +2.93% | |
| 23.25 | 23.31 | 22.93 | 23.17 | -2.15% | |
| 23.48 | 23.82 | 23.37 | 23.68 | -2.83% | |
| 24.40 | 24.47 | 24.12 | 24.37 | -0.69% | |
| 24.34 | 24.75 | 24.27 | 24.54 | +0.66% | |
| 24.46 | 24.63 | 23.99 | 24.38 | -2.52% | |
| 25.08 | 25.19 | 24.93 | 25.01 | +2.84% | |
| 25.28 | 25.51 | 24.25 | 24.32 | -5.33% | |
| 26.03 | 26.10 | 25.64 | 25.69 | -2.65% | |
| 26.56 | 26.99 | 26.34 | 26.39 | +3.17% | |
| 25.76 | 25.91 | 25.32 | 25.58 | -0.43% | |
| 25.78 | 26.11 | 25.52 | 25.69 | -0.39% | |
| 25.22 | 25.85 | 25.16 | 25.79 | +5.48% | |
| 24.12 | 24.59 | 23.88 | 24.45 | -1.33% | |
| 24.82 | 25.00 | 24.61 | 24.78 | +1.18% | |
| 24.15 | 24.85 | 24.09 | 24.49 | +1.49% | |
| 24.86 | 24.92 | 23.79 | 24.13 | +2.51% | |
| 23.31 | 23.56 | 22.51 | 23.54 | -0.08% | |
| 23.61 | 23.72 | 23.33 | 23.56 | -0.04% | |
| 22.75 | 23.77 | 22.72 | 23.57 | -3.56% | |
| 24.33 | 24.76 | 24.11 | 24.44 | +0.21% | |
| 23.59 | 24.43 | 23.52 | 24.39 | +7.49% | |
| 23.03 | 23.14 | 22.53 | 22.69 | +0.27% | |
| 21.85 | 23.10 | 21.77 | 22.63 | +4.87% | |
| 22.23 | 22.59 | 21.49 | 21.58 | -7.58% | |
| 23.64 | 23.81 | 23.11 | 23.35 | +3.78% | |
| 21.96 | 22.71 | 21.83 | 22.50 | +1.03% | |
| 21.75 | 22.83 | 21.66 | 22.27 | +1.69% | |
| 23.01 | 23.12 | 21.72 | 21.90 | -6.53% | |
| 21.95 | 23.45 | 21.63 | 23.43 | -4.33% | |
| 24.81 | 25.20 | 24.46 | 24.49 | -4.30% | |
| 26.18 | 26.42 | 25.36 | 25.59 | -2.37% | |
| 26.22 | 26.49 | 25.78 | 26.21 | +0.42% | |
| 27.40 | 27.44 | 25.84 | 26.10 | -5.19% | |
| 28.35 | 28.35 | 27.50 | 27.53 | -2.10% | |
| 28.16 | 28.16 | 27.56 | 28.12 | -2.53% | |
| 29.17 | 29.29 | 28.37 | 28.85 | +2.56% | |
| 27.43 | 28.31 | 27.05 | 28.13 | +3.15% | |
| 26.94 | 27.64 | 26.77 | 27.27 | +2.25% | |
| 27.06 | 27.30 | 26.27 | 26.67 | -2.02% | |
| 27.69 | 27.99 | 26.96 | 27.22 | +0.37% | |
| 27.00 | 27.77 | 25.98 | 27.12 | -8.81% | |
| 29.56 | 30.14 | 28.57 | 29.74 | -3.72% | |
| 30.16 | 31.00 | 29.83 | 30.89 | +6.01% | |
| 28.85 | 29.26 | 28.16 | 29.14 | -0.75% | |
| 29.90 | 30.29 | 29.29 | 29.36 | +2.12% | |
| 28.79 | 29.26 | 28.59 | 28.75 | -2.94% | |
| 28.71 | 29.70 | 28.49 | 29.62 | +6.13% | |
| 26.55 | 27.94 | 26.21 | 27.91 | +8.09% | |
| 25.67 | 25.93 | 25.08 | 25.82 | +1.57% | |
| 25.17 | 25.89 | 25.08 | 25.42 | +5.92% | |
| 24.13 | 24.28 | 23.38 | 24.00 | -4.19% | |
| 25.60 | 25.70 | 24.73 | 25.05 | +2.66% | |
| 27.04 | 27.32 | 24.29 | 24.40 | -11.75% | |
| 27.89 | 27.89 | 27.05 | 27.65 | +4.06% | |
| 27.08 | 27.23 | 26.10 | 26.57 | -3.35% | |
| 26.17 | 27.51 | 26.06 | 27.49 | +10.31% | |
| 23.83 | 25.27 | 23.80 | 24.92 | +5.46% | |
| 24.24 | 25.03 | 23.28 | 23.63 | -15.15% | |
| 29.10 | 29.10 | 26.70 | 27.85 | +3.61% | |
| 27.93 | 28.83 | 26.50 | 26.88 | +4.19% | |
| 26.25 | 26.66 | 23.44 | 25.80 | -2.31% | |
| 30.68 | 32.05 | 24.05 | 26.41 | -27.23% | |
| 37.42 | 37.53 | 32.90 | 36.29 | -0.19% | |
| 35.00 | 36.57 | 34.22 | 36.36 | +6.07% | |
| 34.88 | 35.46 | 32.83 | 34.28 | -1.80% | |
| 35.67 | 38.13 | 33.90 | 34.91 | +5.09% | |
| 32.42 | 33.25 | 32.20 | 33.22 | +6.13% | |
| 30.63 | 31.54 | 30.61 | 31.30 | +3.10% | |
| 31.05 | 31.16 | 29.56 | 30.36 | -1.94% | |
| 31.28 | 31.33 | 30.56 | 30.96 | +5.34% | |
| 29.21 | 29.59 | 28.53 | 29.39 | -2.94% | |
| 29.39 | 30.56 | 29.34 | 30.28 | -1.46% | |
| 30.37 | 30.76 | 29.61 | 30.73 | +6.89% | |
| 29.11 | 29.42 | 28.43 | 28.75 | +2.13% | |
| 27.90 | 28.43 | 27.85 | 28.15 | +6.43% | |
| 26.05 | 26.67 | 25.96 | 26.45 | +3.81% | |
| 24.55 | 25.50 | 24.40 | 25.48 | -2.08% | |
| 25.61 | 26.21 | 25.35 | 26.02 | -3.16% | |
| 26.18 | 27.01 | 26.14 | 26.87 | +6.04% | |
| 25.50 | 25.84 | 25.06 | 25.34 | +4.58% | |
| 24.78 | 24.79 | 23.82 | 24.23 | +2.45% | |
| 24.01 | 24.58 | 23.34 | 23.65 | -6.23% | |
| 25.40 | 25.88 | 24.94 | 25.22 | +3.91% | |
| 24.20 | 24.54 | 23.40 | 24.27 | -6.80% | |
| 24.99 | 26.07 | 24.65 | 26.04 | +8.68% | |
| 23.87 | 24.03 | 23.35 | 23.96 | +0.93% | |
| 23.39 | 23.75 | 22.91 | 23.74 | +3.58% | |
| 22.94 | 22.94 | 22.60 | 22.92 | +3.85% | |
| 21.76 | 22.26 | 21.76 | 22.07 | +2.18% | |
| 21.77 | 21.86 | 21.32 | 21.60 | -1.46% | |
| 21.64 | 22.00 | 21.54 | 21.92 | +3.94% | |
| 21.03 | 21.19 | 20.83 | 21.09 | -0.47% | |
| 21.04 | 21.23 | 20.72 | 21.19 | +3.87% | |
| 21.40 | 21.41 | 20.00 | 20.40 | -2.90% | |
| 20.80 | 21.27 | 20.69 | 21.01 | +2.34% | |
| 20.15 | 20.58 | 19.89 | 20.53 | +2.29% | |
| 19.59 | 20.10 | 19.59 | 20.07 | +3.56% | |
| 19.46 | 19.49 | 19.22 | 19.38 | -0.51% | |
| 19.39 | 19.71 | 19.26 | 19.48 | +2.31% | |
| 19.35 | 19.37 | 18.84 | 19.04 | -2.91% | |
| 19.61 | 19.73 | 19.37 | 19.61 | 0.00% | |
| 19.41 | 19.62 | 19.02 | 19.61 | +1.55% | |
| 19.17 | 19.61 | 18.97 | 19.31 | +3.54% | |
| 18.14 | 18.70 | 18.13 | 18.65 | +5.55% | |
| 17.31 | 17.70 | 17.24 | 17.67 | +3.64% | |
| 16.99 | 17.11 | 16.78 | 17.05 | +0.24% | |
| 16.58 | 17.04 | 16.55 | 17.01 | +2.78% | |
| 16.40 | 16.78 | 16.31 | 16.55 | -1.02% | |
| 16.92 | 17.05 | 16.63 | 16.72 | -1.47% | |
| 17.05 | 17.33 | 16.66 | 16.97 | +1.13% | |
| 16.70 | 16.90 | 16.57 | 16.78 | +1.45% | |
| 16.70 | 16.86 | 16.36 | 16.54 | -1.14% | |
| 16.72 | 17.04 | 16.54 | 16.73 | -3.07% | |
| 17.70 | 17.78 | 17.24 | 17.26 | -2.38% | |
| 17.22 | 17.88 | 17.19 | 17.68 | +4.00% | |
| 16.91 | 17.02 | 16.64 | 17.00 | +1.61% | |
| 16.52 | 16.73 | 16.48 | 16.73 | +4.11% | |
| 16.11 | 16.17 | 15.90 | 16.07 | +1.01% | |
| 15.98 | 16.04 | 15.78 | 15.91 | -0.25% | |
| 15.82 | 16.01 | 15.79 | 15.95 | +2.51% | |
| 15.74 | 15.89 | 15.51 | 15.56 | -2.69% | |
| 16.16 | 16.23 | 15.89 | 15.99 | -0.74% | |
| 16.24 | 16.26 | 16.01 | 16.11 | -0.37% | |
| 15.85 | 16.23 | 15.79 | 16.17 | +3.19% | |
| 15.77 | 15.90 | 15.55 | 15.67 | +1.62% | |
| 15.25 | 15.48 | 15.23 | 15.42 | +0.65% | |
| 15.71 | 15.73 | 15.06 | 15.32 | -4.37% | |
| 16.08 | 16.23 | 16.00 | 16.02 | -0.62% | |
| 16.34 | 16.40 | 16.11 | 16.12 | +0.62% | |
| 15.96 | 16.08 | 15.71 | 16.02 | +0.31% | |
| 16.44 | 16.62 | 15.81 | 15.97 | -8.74% | |
| 17.51 | 17.55 | 17.25 | 17.50 | +1.33% | |
| 17.84 | 17.86 | 16.83 | 17.27 | -4.43% | |
| 17.70 | 18.15 | 17.67 | 18.07 | +1.98% | |
| 17.56 | 17.73 | 17.48 | 17.72 | +3.14% | |
| 16.94 | 17.44 | 16.67 | 17.18 | -0.58% | |
| 17.00 | 17.39 | 17.00 | 17.28 | +3.97% | |
| 16.70 | 16.93 | 16.52 | 16.62 | +1.16% | |
| 16.92 | 16.95 | 15.75 | 16.43 | — |