Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

17.30 +0.24 (+1.41%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 10.57 10.63 10.47 10.56 348,539 -0.01(-0.09%)
May 30, 2018 10.62 10.65 10.57 10.57 351,684 -0.08(-0.75%)
May 29, 2018 10.54 10.65 10.53 10.65 314,606 +0.06(+0.57%)
May 25, 2018 10.59 10.59 10.59 0 -0.03(-0.28%)
May 24, 2018 10.59 10.66 10.59 10.62 379,319 +0.07(+0.66%)
May 23, 2018 10.48 10.56 10.47 10.55 471,856 +0.04(+0.38%)
May 22, 2018 10.52 10.53 10.49 10.51 281,445 +0.00(+0.00%)
May 21, 2018 10.48 10.52 10.47 10.51 218,412 +0.00(+0.00%)
May 18, 2018 10.45 10.52 10.45 10.51 250,387 +0.04(+0.38%)
May 17, 2018 10.48 10.50 10.45 10.47 382,055 +0.01(+0.10%)
May 16, 2018 10.47 10.52 10.45 10.46 376,240 -0.05(-0.48%)
May 15, 2018 10.55 10.55 10.47 10.51 643,395 -0.18(-1.64%)
May 14, 2018 10.74 10.75 10.67 10.69 195,029 -0.04(-0.42%)
May 11, 2018 10.79 10.79 10.73 10.73 147,111 -0.03(-0.28%)
May 10, 2018 10.75 10.76 10.70 10.76 191,112 +0.09(+0.84%)
May 09, 2018 10.69 10.73 10.65 10.67 339,327 -0.02(-0.19%)
May 08, 2018 10.67 10.72 10.65 10.69 290,256 -0.03(-0.28%)
May 07, 2018 10.72 10.74 10.70 10.72 255,211 +0.00(+0.00%)
May 04, 2018 10.66 10.72 10.65 10.72 202,502 +0.06(+0.56%)
May 03, 2018 10.71 10.72 10.66 10.66 415,747 +0.04(+0.38%)
May 02, 2018 10.63 10.70 10.62 10.62 194,950 -0.01(-0.09%)
May 01, 2018 10.66 10.66 10.57 10.63 1,071,079 -0.06(-0.56%)
Apr 30, 2018 10.66 10.72 10.64 10.69 442,166 -0.06(-0.56%)
Apr 27, 2018 10.72 10.76 10.71 10.75 166,037 +0.05(+0.47%)
Apr 26, 2018 10.75 10.75 10.68 10.70 525,324 -0.04(-0.37%)
Apr 25, 2018 10.73 10.76 10.72 10.74 333,104 -0.07(-0.65%)
Apr 24, 2018 10.76 10.83 10.76 10.81 478,760 +0.05(+0.46%)
Apr 23, 2018 10.75 10.77 10.72 10.76 713,676 -0.08(-0.74%)
Apr 20, 2018 10.85 10.87 10.83 10.84 285,364 -0.09(-0.82%)
Apr 19, 2018 10.93 10.96 10.90 10.93 405,605 -0.02(-0.18%)
Apr 18, 2018 11.02 11.02 10.95 10.95 418,910 +0.00(+0.00%)
Apr 17, 2018 10.89 10.96 10.88 10.95 282,004 +0.01(+0.09%)
Apr 16, 2018 10.95 10.97 10.92 10.94 485,287 +0.02(+0.18%)
Apr 13, 2018 10.88 10.95 10.88 10.92 306,215 +0.07(+0.65%)
Apr 12, 2018 10.90 10.90 10.83 10.85 593,310 -0.11(-1.00%)
Apr 11, 2018 10.97 11.07 10.94 10.96 1,433,858 +0.07(+0.64%)
Apr 10, 2018 10.89 10.91 10.86 10.89 293,803 +0.03(+0.28%)
Apr 09, 2018 10.83 10.87 10.81 10.86 426,843 +0.03(+0.28%)
Apr 06, 2018 10.83 10.85 10.80 10.83 413,704 +0.04(+0.37%)
Apr 05, 2018 10.75 10.81 10.75 10.79 369,353 -0.04(-0.37%)
Apr 04, 2018 10.91 10.91 10.82 10.83 528,563 +0.02(+0.19%)
Apr 03, 2018 10.83 10.85 10.78 10.81 479,680 -0.08(-0.73%)
Apr 02, 2018 10.82 10.91 10.81 10.89 850,306 +0.14(+1.30%)
Mar 29, 2018 10.75 10.75 10.75 0 +0.00(+0.00%)
Mar 28, 2018 10.83 10.84 10.73 10.75 381,016 -0.16(-1.47%)
Mar 27, 2018 10.87 10.94 10.86 10.91 1,162,636 -0.05(-0.46%)
Mar 26, 2018 10.92 11.01 10.92 10.96 675,906 +0.04(+0.37%)
Mar 23, 2018 10.96 10.96 10.91 10.92 2,443,883 +0.13(+1.20%)
Mar 22, 2018 10.78 10.81 10.77 10.79 422,092 -0.03(-0.28%)
Mar 21, 2018 10.74 10.85 10.72 10.82 2,424,657 +0.17(+1.55%)
Mar 20, 2018 10.66 10.68 10.62 10.65 316,535 -0.06(-0.51%)
Mar 19, 2018 10.67 10.73 10.66 10.71 208,508 +0.04(+0.37%)
Mar 16, 2018 10.69 10.69 10.64 10.67 368,311 -0.03(-0.28%)
Mar 15, 2018 10.72 10.73 10.68 10.70 250,224 -0.07(-0.65%)
Mar 14, 2018 10.74 10.79 10.74 10.77 335,256 +0.00(+0.00%)
Mar 13, 2018 10.77 10.79 10.72 10.77 271,950 +0.01(+0.09%)
Mar 12, 2018 10.73 10.77 10.70 10.76 410,437 -0.01(-0.09%)
Mar 09, 2018 10.72 10.78 10.70 10.77 294,794 +0.02(+0.19%)
Mar 08, 2018 10.79 10.79 10.73 10.75 326,229 -0.03(-0.28%)
Mar 07, 2018 10.84 10.76 10.78 433,071 -0.07(-0.65%)
Mar 06, 2018 10.84 10.89 10.83 10.85 952,092 +0.09(+0.84%)
Mar 05, 2018 10.78 10.78 10.73 10.76 306,371 -0.01(-0.09%)
Mar 02, 2018 10.79 10.79 10.73 10.77 419,004 +0.05(+0.47%)
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.