Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.33 +0.16 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	11.73	11.78	11.72	11.76	312,300	+0.05(+0.43%)
Nov 27, 2019	11.69	11.72	11.68	11.71	308,900	-0.04(-0.34%)
Nov 26, 2019	11.68	11.75	11.67	11.75	446,113	+0.03(+0.26%)
Nov 25, 2019	11.77	11.77	11.70	11.72	584,393	-0.02(-0.17%)
Nov 22, 2019	11.83	11.83	11.74	11.74	642,600	-0.05(-0.42%)
Nov 21, 2019	11.81	11.81	11.76	11.79	526,603	-0.03(-0.25%)
Nov 20, 2019	11.81	11.86	11.78	11.82	613,228	-0.01(-0.08%)
Nov 19, 2019	11.77	11.84	11.77	11.83	388,024	+0.01(+0.08%)
Nov 18, 2019	11.81	11.85	11.79	11.82	769,588	+0.04(+0.34%)
Nov 15, 2019	11.77	11.80	11.75	11.78	520,700	-0.03(-0.25%)
Nov 14, 2019	11.81	11.85	11.77	11.81	610,691	-0.19(-1.58%)
Nov 13, 2019	11.81	12.00	11.72	12.00	899,712	+0.33(+2.83%)
Nov 12, 2019	11.69	11.71	11.59	11.67	875,740	-0.02(-0.17%)
Nov 11, 2019	11.74	11.75	11.61	11.69	614,680	-0.04(-0.34%)
Nov 08, 2019	11.73	11.81	11.70	11.73	1,122,400	-0.06(-0.51%)
Nov 07, 2019	11.92	11.94	11.71	11.79	1,808,636	-0.20(-1.67%)
Nov 06, 2019	11.97	12.02	11.95	11.99	1,261,554	+0.07(+0.59%)
Nov 05, 2019	11.98	12.01	11.89	11.92	1,063,853	-0.16(-1.32%)
Nov 04, 2019	12.13	12.15	12.07	12.08	610,558	-0.08(-0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.