Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold Trust ETV (NY: PHYS )

18.14 +0.05 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 8.680 8.730 8.730 8.730 1,651,400 +0.07(+0.81%)
Dec 30, 2015 8.690 8.708 8.660 8.660 864,441 -0.11(-1.25%)
Dec 29, 2015 8.780 8.800 8.752 8.770 722,643 +0.00(+0.00%)
Dec 28, 2015 8.800 8.810 8.750 8.770 604,685 -0.08(-0.90%)
Dec 24, 2015 8.820 8.850 8.850 8.850 477,400 +0.07(+0.80%)
Dec 23, 2015 8.800 8.806 8.770 8.780 729,344 -0.04(-0.45%)
Dec 22, 2015 8.830 8.850 8.790 8.820 614,910 -0.03(-0.34%)
Dec 21, 2015 8.820 8.880 8.820 8.850 1,199,245 +0.11(+1.26%)
Dec 18, 2015 8.680 8.790 8.680 8.740 1,582,485 +0.13(+1.51%)
Dec 17, 2015 8.650 8.660 8.600 8.610 1,177,457 -0.19(-2.16%)
Dec 16, 2015 8.790 8.880 8.750 8.800 1,470,195 +0.10(+1.15%)
Dec 15, 2015 8.710 8.750 8.690 8.700 1,378,154 -0.02(-0.23%)
Dec 14, 2015 8.800 8.810 8.720 8.720 694,114 -0.11(-1.25%)
Dec 11, 2015 8.730 8.848 8.730 8.830 1,051,938 +0.04(+0.46%)
Dec 10, 2015 8.800 8.810 8.760 8.790 908,089 +0.00(+0.00%)
Dec 09, 2015 8.890 8.900 8.770 8.790 715,059 -0.04(-0.45%)
Dec 08, 2015 8.860 8.860 8.790 8.830 463,807 +0.03(+0.34%)
Dec 07, 2015 8.860 8.870 8.800 8.800 475,616 -0.12(-1.35%)
Dec 04, 2015 8.820 8.940 8.800 8.920 578,621 +0.20(+2.29%)
Dec 03, 2015 8.690 8.760 8.650 8.720 556,248 +0.09(+1.04%)
Dec 02, 2015 8.700 8.710 8.625 8.630 742,231 -0.15(-1.71%)
Dec 01, 2015 8.770 8.790 8.740 8.780 381,357 +0.04(+0.46%)
Nov 30, 2015 8.710 8.780 8.700 8.740 375,699 +0.06(+0.69%)
Nov 27, 2015 8.670 8.720 8.660 8.680 201,746 -0.12(-1.31%)
Nov 25, 2015 8.790 8.795 8.795 8.795 302,900 -0.04(-0.40%)
Nov 24, 2015 8.840 8.857 8.810 8.830 270,436 +0.07(+0.80%)
Nov 23, 2015 8.790 8.810 8.760 8.760 771,384 -0.09(-1.02%)
Nov 20, 2015 8.880 8.890 8.840 8.850 789,074 -0.04(-0.45%)
Nov 19, 2015 8.840 8.930 8.840 8.890 290,237 +0.10(+1.14%)
Nov 18, 2015 8.780 8.830 8.760 8.790 540,094 +0.02(+0.23%)
Nov 17, 2015 8.860 8.870 8.740 8.770 921,680 -0.12(-1.35%)
Nov 16, 2015 8.910 8.930 8.890 8.890 500,466 +0.01(+0.11%)
Nov 13, 2015 8.880 8.900 8.870 8.880 365,725 -0.02(-0.22%)
Nov 12, 2015 8.830 8.950 8.830 8.900 475,837 -0.01(-0.11%)
Nov 11, 2015 8.940 8.952 8.900 8.910 639,493 -0.05(-0.56%)
Nov 10, 2015 8.960 9.000 8.940 8.960 261,945 -0.02(-0.22%)
Nov 09, 2015 8.970 9.000 8.960 8.980 460,369 +0.02(+0.22%)
Nov 06, 2015 8.950 8.980 8.930 8.960 740,934 -0.12(-1.32%)
Nov 05, 2015 9.110 9.110 9.070 9.080 353,428 -0.03(-0.33%)
Nov 04, 2015 9.200 9.200 9.100 9.110 375,583 -0.09(-0.98%)
Nov 03, 2015 9.270 9.270 9.170 9.200 942,517 -0.15(-1.60%)
Nov 02, 2015 9.320 9.370 9.310 9.350 775,536 -0.03(-0.32%)
Oct 30, 2015 9.390 9.400 9.365 9.380 231,821 -0.03(-0.32%)
Oct 29, 2015 9.460 9.490 9.410 9.410 951,063 -0.09(-0.95%)
Oct 28, 2015 9.690 9.730 9.480 9.500 372,038 -0.09(-0.94%)
Oct 27, 2015 9.560 9.610 9.550 9.590 235,630 +0.03(+0.26%)
Oct 26, 2015 9.590 9.602 9.550 9.565 529,159 -0.01(-0.05%)
Oct 23, 2015 9.590 9.598 9.530 9.570 380,687 +0.00(+0.00%)
Oct 22, 2015 9.570 9.640 9.550 9.570 542,379 -0.03(-0.31%)
Oct 21, 2015 9.630 9.640 9.560 9.600 320,565 -0.07(-0.72%)
Oct 20, 2015 9.640 9.695 9.640 9.670 338,186 +0.07(+0.73%)
Oct 19, 2015 9.660 9.680 9.600 9.600 233,921 -0.06(-0.62%)
Oct 16, 2015 9.730 9.755 9.650 9.660 455,322 -0.07(-0.72%)
Oct 15, 2015 9.700 9.790 9.675 9.730 837,485 -0.03(-0.31%)
Oct 14, 2015 9.650 9.770 9.620 9.760 966,699 +0.17(+1.77%)
Oct 13, 2015 9.550 9.600 9.540 9.590 264,487 +0.04(+0.42%)
Oct 12, 2015 9.600 9.620 9.530 9.550 542,146 +0.04(+0.42%)
Oct 09, 2015 9.490 9.530 9.460 9.510 442,189 +0.15(+1.60%)
Oct 08, 2015 9.360 9.440 9.350 9.360 272,699 -0.05(-0.53%)
Oct 07, 2015 9.410 9.459 9.390 9.410 339,106 -0.01(-0.11%)
Oct 06, 2015 9.430 9.470 9.413 9.420 399,035 +0.09(+0.96%)
Oct 05, 2015 9.360 9.390 9.300 9.330 356,896 -0.02(-0.21%)
Oct 02, 2015 9.310 9.380 9.310 9.350 471,767 +0.19(+2.07%)
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.