Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

17.30 +0.24 (+1.41%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.820 9.850 9.810 9.820 214,059 +0.00(+0.00%)
May 28, 2015 9.810 9.830 9.760 9.820 267,885 +0.01(+0.10%)
May 27, 2015 9.800 9.820 9.790 9.810 219,985 +0.00(+0.00%)
May 26, 2015 9.800 9.840 9.800 9.810 348,102 -0.14(-1.41%)
May 22, 2015 9.960 9.950 9.950 9.950 187,900 -0.03(-0.25%)
May 21, 2015 9.960 9.995 9.950 9.975 211,706 -0.04(-0.35%)
May 20, 2015 9.990 10.03 9.980 10.01 265,047 +0.03(+0.30%)
May 19, 2015 10.03 10.05 9.960 9.980 305,964 -0.13(-1.29%)
May 18, 2015 10.15 10.15 10.10 10.11 605,750 -0.01(-0.10%)
May 15, 2015 10.06 10.12 10.06 10.12 409,787 +0.03(+0.30%)
May 14, 2015 10.11 10.15 10.08 10.09 494,707 +0.04(+0.40%)
May 13, 2015 9.990 10.08 9.974 10.05 270,380 +0.19(+1.93%)
May 12, 2015 9.830 9.880 9.820 9.860 225,297 +0.07(+0.77%)
May 11, 2015 9.830 9.850 9.760 9.785 154,491 -0.04(-0.46%)
May 08, 2015 9.850 9.851 9.795 9.830 357,282 +0.06(+0.61%)
May 07, 2015 9.820 9.820 9.770 9.770 247,691 -0.08(-0.81%)
May 06, 2015 9.870 9.895 9.831 9.850 322,692 -0.03(-0.30%)
May 05, 2015 9.900 9.920 9.850 9.880 601,228 +0.04(+0.41%)
May 04, 2015 9.830 9.863 9.810 9.840 228,998 +0.09(+0.92%)
May 01, 2015 9.680 9.750 9.660 9.750 749,914 -0.03(-0.31%)
Apr 30, 2015 9.800 9.810 9.730 9.780 608,803 -0.16(-1.61%)
Apr 29, 2015 9.980 10.02 9.930 9.940 481,221 -0.07(-0.70%)
Apr 28, 2015 9.940 10.05 9.940 10.01 580,663 +0.06(+0.60%)
Apr 27, 2015 9.810 9.990 9.790 9.950 757,151 +0.21(+2.16%)
Apr 24, 2015 9.800 9.820 9.710 9.740 624,913 -0.12(-1.22%)
Apr 23, 2015 9.810 9.900 9.780 9.860 959,680 +0.06(+0.61%)
Apr 22, 2015 9.890 9.900 9.800 9.800 248,404 -0.13(-1.31%)
Apr 21, 2015 9.880 9.950 9.870 9.930 201,389 +0.06(+0.61%)
Apr 20, 2015 9.890 9.900 9.850 9.870 340,903 -0.08(-0.80%)
Apr 17, 2015 9.920 9.960 9.920 9.950 237,232 +0.05(+0.51%)
Apr 16, 2015 9.950 9.960 9.870 9.900 321,671 -0.04(-0.40%)
Apr 15, 2015 9.880 9.960 9.860 9.940 191,235 +0.09(+0.91%)
Apr 14, 2015 9.880 9.910 9.840 9.850 254,850 -0.04(-0.40%)
Apr 13, 2015 9.930 9.940 9.880 9.890 341,819 -0.09(-0.90%)
Apr 10, 2015 9.980 9.990 9.940 9.980 314,844 +0.11(+1.11%)
Apr 09, 2015 9.870 9.890 9.850 9.870 342,641 -0.07(-0.70%)
Apr 08, 2015 9.990 10.00 9.890 9.940 533,063 -0.05(-0.50%)
Apr 07, 2015 10.01 10.04 9.980 9.990 350,235 -0.04(-0.40%)
Apr 06, 2015 10.09 10.11 10.02 10.03 285,428 +0.11(+1.11%)
Apr 02, 2015 9.940 9.920 9.920 9.920 232,300 -0.02(-0.20%)
Apr 01, 2015 9.850 10.00 9.850 9.940 354,935 +0.16(+1.64%)
Mar 31, 2015 9.790 9.830 9.745 9.780 296,469 -0.01(-0.10%)
Mar 30, 2015 9.790 9.810 9.770 9.790 611,763 -0.10(-1.01%)
Mar 27, 2015 9.930 9.932 9.865 9.890 342,407 -0.05(-0.50%)
Mar 26, 2015 9.980 10.00 9.940 9.940 427,439 +0.06(+0.61%)
Mar 25, 2015 9.910 9.920 9.880 9.880 162,376 +0.02(+0.20%)
Mar 24, 2015 9.850 9.870 9.815 9.860 335,680 +0.02(+0.20%)
Mar 23, 2015 9.810 9.860 9.797 9.840 349,278 +0.04(+0.41%)
Mar 20, 2015 9.700 9.840 9.700 9.800 574,532 +0.13(+1.34%)
Mar 19, 2015 9.640 9.690 9.610 9.670 432,033 -0.01(-0.10%)
Mar 18, 2015 9.520 9.720 9.493 9.680 738,521 +0.18(+1.89%)
Mar 17, 2015 9.500 9.620 9.490 9.500 630,695 -0.09(-0.94%)
Mar 16, 2015 9.590 9.610 9.531 9.590 501,664 +0.01(+0.10%)
Mar 13, 2015 9.600 9.600 9.532 9.580 605,041 +0.02(+0.21%)
Mar 12, 2015 9.580 9.600 9.520 9.560 266,263 +0.00(+0.00%)
Mar 11, 2015 9.600 9.600 9.500 9.560 661,115 -0.04(-0.42%)
Mar 10, 2015 9.670 9.690 9.600 9.600 330,847 -0.07(-0.72%)
Mar 09, 2015 9.710 9.722 9.660 9.670 431,352 +0.00(+0.00%)
Mar 06, 2015 9.800 9.810 9.660 9.670 890,099 -0.29(-2.91%)
Mar 05, 2015 10.01 10.05 9.960 9.960 349,041 -0.03(-0.30%)
Mar 04, 2015 10.04 10.03 9.980 9.990 233,811 -0.04(-0.40%)
Mar 03, 2015 10.05 10.10 10.00 10.03 423,542 +0.00(+0.00%)
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.