Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.24 +0.11 (+0.61%)

Streaming Delayed Price Updated: 1:28 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		10.59	10.59	10.59	0	+0.09(+0.86%)
Dec 28, 2017	10.51	10.52	10.49	10.50	385,048	+0.04(+0.38%)
Dec 27, 2017	10.42	10.47	10.41	10.46	455,301	+0.02(+0.19%)
Dec 26, 2017	10.41	10.44	10.41	10.44	357,628	+0.07(+0.68%)
Dec 22, 2017	10.35	10.39	10.33	10.37	361,340	+0.06(+0.58%)
Dec 21, 2017	10.28	10.33	10.28	10.31	776,418	+0.01(+0.10%)
Dec 20, 2017	10.28	10.32	10.28	10.30	505,866	+0.02(+0.19%)
Dec 19, 2017	10.24	10.30	10.24	10.28	1,566,998	+0.03(+0.29%)
Dec 18, 2017	10.24	10.27	10.23	10.25	340,339	+0.05(+0.49%)
Dec 15, 2017	10.22	10.24	10.18	10.20	228,133	+0.02(+0.20%)
Dec 14, 2017	10.19	10.23	10.16	10.18	1,422,176	-0.04(-0.39%)
Dec 13, 2017	10.13	10.24	10.12	10.22	523,863	+0.08(+0.79%)
Dec 12, 2017	10.11	10.14	10.07	10.14	472,673	-0.01(-0.10%)
Dec 11, 2017	10.16	10.18	10.11	10.15	747,454	-0.02(-0.20%)
Dec 08, 2017	10.18	10.21	10.15	10.17	393,785	-0.01(-0.10%)
Dec 07, 2017	10.22	10.24	10.13	10.18	861,714	-0.12(-1.17%)
Dec 06, 2017	10.29	10.33	10.28	10.30	521,116	-0.02(-0.19%)
Dec 05, 2017	10.32	10.34	10.27	10.32	609,613	-0.07(-0.67%)
Dec 04, 2017	10.39	10.41	10.37	10.39	335,234	-0.06(-0.57%)

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.