Sprott Physical Silver Etf Price History

PSLV Etf  USD 12.87  0.02  0.16%   
Below is the normalized historical share price chart for Sprott Physical Silver extending back to October 29, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Sprott Physical stands at 12.87, as last reported on the 19th of July, with the highest price reaching 12.96 and the lowest price hitting 12.87 during the day.
IPO Date
29th of October 2010
200 Day MA
10.9763
50 Day MA
11.8118
Beta
0.8
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Sprott Etf, it is important to understand the factors that can impact its price. Sprott Physical appears to be not too volatile, given 3 months investment horizon. Sprott Physical Silver owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.17, which indicates the etf had a 0.17 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Sprott Physical Silver, which you can use to evaluate the volatility of the etf. Please review Sprott Physical's Risk Adjusted Performance of 0.1748, coefficient of variation of 545.11, and Semi Deviation of 0.9539 to confirm if our risk estimates are consistent with your expectations.
Sprott Etf price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1745

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsPSLV
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.46
  actual daily
13
87% of assets are more volatile

Expected Return

 0.26
  actual daily
5
95% of assets have higher returns

Risk-Adjusted Return

 0.17
  actual daily
13
87% of assets perform better
Based on monthly moving average Sprott Physical is performing at about 13% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Sprott Physical by adding it to a well-diversified portfolio.
Price Book
1.0876
Enterprise Value Ebitda
(7.68)
Price Sales
4.3376
Shares Outstanding
526.9 M
Market Capitalization
6.8 B

Sprott Physical Etf Price History Chart

There are several ways to analyze Sprott Physical Silver Etf price data. The simplest method is using a basic Sprott candlestick price chart, which shows Sprott Physical price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 11, 202512.95
Lowest PriceMay 2, 202510.76

Sprott Physical July 19, 2025 Etf Price Synopsis

Various analyses of Sprott Physical's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Sprott Etf. It can be used to describe the percentage change in the price of Sprott Physical from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Sprott Etf.
Sprott Physical Price Daily Balance Of Power 0.22 
Sprott Physical Price Action Indicator(0.04)
Sprott Physical Accumulation Distribution 199,635 
Sprott Physical Price Rate Of Daily Change 1.00 

Sprott Physical July 19, 2025 Etf Price Analysis

When benchmark price declines in a down market, there may be an uptick in Sprott Physical Silver Etf price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Sprott Physical intraday prices and daily technical indicators to check the level of noise trading in Sprott Physical Silver Etf and then apply it to test your longer-term investment strategies against Sprott.

Sprott Etf Price History Data

The price series of Sprott Physical for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 2.19 with a coefficient of variation of 6.08. The price distribution for the period has arithmetic mean of 11.67. The median price for the last 90 days is 11.59.
OpenHighLowCloseVolume
07/18/2025 12.94  12.96  12.87  12.87  28,747,471 
07/17/2025
 12.71  12.88  12.68  12.85  26,203,484 
07/16/2025
 12.76  12.81  12.61  12.76  41,076,454 
07/15/2025
 12.84  12.86  12.61  12.70  34,584,500 
07/14/2025
 13.03  13.10  12.81  12.82  32,180,992 
07/11/2025 12.77  12.96  12.77  12.95  34,188,800 
07/10/2025
 12.49  12.60  12.41  12.60  14,630,032 
07/09/2025
 12.35  12.42  12.35  12.37  9,425,700 
07/08/2025
 12.50  12.51  12.31  12.47  16,751,472 
07/07/2025
 12.41  12.55  12.39  12.54  12,276,074 
07/03/2025
 12.49  12.55  12.46  12.54  25,359,100 
07/02/2025
 12.34  12.43  12.31  12.43  24,149,300 
07/01/2025
 12.32  12.40  12.23  12.24  19,552,004 
06/30/2025
 12.20  12.27  12.17  12.24  18,689,674 
06/27/2025
 12.14  12.28  12.12  12.15  28,432,391 
06/26/2025
 12.34  12.46  12.30  12.45  18,564,000 
06/25/2025
 12.13  12.31  12.10  12.30  21,352,848 
06/24/2025
 12.10  12.16  11.91  12.15  20,582,400 
06/23/2025
 12.13  12.31  12.13  12.25  25,784,500 
06/20/2025
 12.18  12.18  12.06  12.13  22,534,900 
06/18/2025
 12.54  12.54  12.33  12.36  45,173,100 
06/17/2025
 12.43  12.58  12.40  12.51  42,313,672 
06/16/2025
 12.25  12.25  12.15  12.22  30,610,694 
06/13/2025
 12.22  12.23  12.12  12.19  22,537,043 
06/12/2025
 12.15  12.22  12.12  12.20  24,066,868 
06/11/2025
 12.15  12.21  12.09  12.17  30,224,333 
06/10/2025
 12.29  12.31  12.17  12.24  43,204,680 
06/09/2025
 12.16  12.37  12.12  12.30  26,323,900 
06/06/2025
 12.08  12.11  11.96  12.03  32,516,926 
06/05/2025 12.01  12.06  11.77  11.93  76,170,700 
06/04/2025
 11.58  11.63  11.55  11.59  24,239,675 
06/03/2025
 11.49  11.65  11.43  11.61  21,496,100 
06/02/2025
 11.43  11.61  11.39  11.61  65,278,840 
05/30/2025
 11.18  11.20  11.03  11.13  35,936,160 
05/29/2025
 11.22  11.26  11.13  11.23  19,099,348 
05/28/2025
 11.17  11.20  11.08  11.10  17,093,890 
05/27/2025
 11.11  11.22  11.06  11.19  22,288,000 
05/23/2025
 11.17  11.27  11.11  11.26  27,149,800 
05/22/2025
 11.11  11.14  11.01  11.11  21,421,304 
05/21/2025
 11.12  11.29  11.10  11.26  24,804,860 
05/20/2025
 10.90  11.13  10.88  11.11  23,064,836 
05/19/2025
 10.87  10.90  10.81  10.86  12,486,300 
05/16/2025
 10.79  10.84  10.73  10.82  25,725,247 
05/15/2025
 10.76  10.95  10.75  10.93  26,547,440 
05/14/2025
 10.86  10.90  10.75  10.79  29,957,868 
05/13/2025
 10.93  11.08  10.91  11.05  28,004,860 
05/12/2025
 10.93  10.97  10.83  10.91  29,904,200 
05/09/2025
 10.94  11.04  10.93  10.98  40,588,085 
05/08/2025
 10.90  11.00  10.83  10.87  42,338,747 
05/07/2025
 11.01  11.03  10.81  10.88  48,144,396 
05/06/2025
 11.15  11.18  11.08  11.18  32,173,600 
05/05/2025
 10.89  10.94  10.80  10.88  40,496,969 
05/02/2025 10.89  10.91  10.72  10.76  45,790,227 
05/01/2025
 10.85  10.91  10.76  10.84  47,330,912 
04/30/2025
 10.92  11.03  10.84  10.95  41,078,482 
04/29/2025
 11.25  11.27  11.01  11.03  30,213,105 
04/28/2025
 11.09  11.16  11.00  11.14  33,119,147 
04/25/2025
 11.08  11.13  11.00  11.10  22,431,500 
04/24/2025
 11.18  11.30  11.14  11.29  28,371,215 
04/23/2025
 11.00  11.31  10.96  11.26  58,214,253 
04/22/2025
 11.06  11.12  10.87  10.89  78,639,242 

About Sprott Physical Etf history

Sprott Physical investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Sprott is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Sprott Physical Silver will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Sprott Physical stock prices may prove useful in developing a viable investing in Sprott Physical
Sprott Physical Silver Trust is an exchange traded commodity launched and managed by Sprott Asset Management, LP. Sprott Physical is listed under Asset Management in the United States and is traded on NYSEARCA Exchange exchange.

Sprott Physical Etf Technical Analysis

Sprott Physical technical etf analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, etf market cycles, or different charting patterns.
A focus of Sprott Physical technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Sprott Physical trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Analyzer Now

   

Idea Analyzer

Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
All  Next Launch Module

Sprott Physical Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Sprott Physical's price direction in advance. Along with the technical and fundamental analysis of Sprott Etf historical price patterns, it is also worthwhile for investors to track various predictive indicators of Sprott to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Sprott Etf

Sprott Physical financial ratios help investors to determine whether Sprott Etf is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Sprott with respect to the benefits of owning Sprott Physical security.