Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	18.20	18.20	18.05	18.14	1,942,311	+0.05(+0.28%)
Apr 25, 2024	17.98	18.17	17.95	18.09	2,279,638	+0.10(+0.56%)
Apr 24, 2024	18.00	18.12	17.96	17.99	1,948,635	-0.02(-0.11%)
Apr 23, 2024	17.90	18.08	17.89	18.01	1,843,271	-0.05(-0.28%)
Apr 22, 2024	18.11	18.14	18.00	18.06	3,564,266	-0.44(-2.38%)
Apr 19, 2024	18.44	18.64	18.43	18.50	2,045,050	+0.06(+0.33%)
Apr 18, 2024	18.51	18.52	18.36	18.44	1,728,207	+0.04(+0.22%)
Apr 17, 2024	18.47	18.51	18.26	18.40	3,727,703	-0.10(-0.54%)
Apr 16, 2024	18.38	18.55	18.25	18.50	3,123,576	+0.06(+0.33%)
Apr 15, 2024	18.14	18.44	17.93	18.44	5,742,469	+0.36(+1.99%)
Apr 12, 2024	18.55	18.75	18.02	18.08	8,480,376	-0.32(-1.74%)
Apr 11, 2024	18.16	18.40	18.08	18.40	2,263,337	+0.31(+1.71%)
Apr 10, 2024	18.02	18.25	17.98	18.09	2,312,752	-0.15(-0.82%)
Apr 09, 2024	18.27	18.34	18.15	18.24	2,171,221	+0.09(+0.50%)
Apr 08, 2024	18.08	18.16	17.96	18.15	1,264,692	+0.14(+0.78%)
Apr 05, 2024	17.89	18.09	17.86	18.01	3,789,308	+0.21(+1.18%)
Apr 04, 2024	17.86	17.95	17.77	17.80	2,261,651	-0.10(-0.56%)
Apr 03, 2024	17.74	17.93	17.69	17.90	1,995,991	+0.17(+0.96%)
Apr 02, 2024	17.61	17.75	17.54	17.73	2,595,345	+0.25(+1.43%)

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.