Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.80 -0.03 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	15.30	15.36	15.29	15.30	1,172,266	+0.05(+0.33%)
Jul 28, 2023	15.21	15.29	15.19	15.25	1,140,042	+0.09(+0.59%)
Jul 27, 2023	15.28	15.28	15.14	15.16	1,384,304	-0.24(-1.56%)
Jul 26, 2023	15.34	15.44	15.31	15.40	1,170,180	+0.10(+0.65%)
Jul 25, 2023	15.25	15.35	15.20	15.30	1,218,550	+0.05(+0.33%)
Jul 24, 2023	15.28	15.32	15.21	15.25	1,267,520	-0.04(-0.26%)
Jul 21, 2023	15.31	15.32	15.25	15.29	846,066	-0.04(-0.26%)
Jul 20, 2023	15.45	15.45	15.29	15.33	1,740,663	-0.09(-0.58%)
Jul 19, 2023	15.43	15.46	15.38	15.42	2,049,911	-0.01(-0.06%)
Jul 18, 2023	15.32	15.48	15.30	15.43	2,247,490	+0.22(+1.45%)
Jul 17, 2023	15.20	15.25	15.15	15.21	869,155	+0.00(+0.00%)
Jul 14, 2023	15.23	15.26	15.17	15.21	910,851	-0.04(-0.26%)
Jul 13, 2023	15.25	15.28	15.23	15.25	1,086,570	+0.02(+0.13%)
Jul 12, 2023	15.16	15.25	15.16	15.23	1,112,297	+0.20(+1.33%)
Jul 11, 2023	15.05	15.08	15.00	15.03	1,296,135	+0.04(+0.27%)
Jul 10, 2023	14.98	15.01	14.95	14.99	1,003,677	+0.02(+0.13%)
Jul 07, 2023	14.92	15.06	14.92	14.97	1,384,953	+0.12(+0.81%)
Jul 06, 2023	14.85	14.88	14.77	14.85	1,484,121	-0.03(-0.20%)
Jul 05, 2023	15.00	15.05	14.88	14.88	812,142	-0.10(-0.67%)

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.