Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.33 +0.16 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	10.32	10.36	10.32	10.35	604,968	+0.03(+0.29%)
Apr 27, 2017	10.35	10.36	10.32	10.32	1,798,288	-0.06(-0.58%)
Apr 26, 2017	10.27	10.39	10.26	10.38	779,210	+0.04(+0.39%)
Apr 25, 2017	10.43	10.44	10.32	10.34	1,245,319	-0.15(-1.43%)
Apr 24, 2017	10.45	10.52	10.45	10.49	560,949	-0.10(-0.94%)
Apr 21, 2017	10.57	10.61	10.54	10.59	501,171	+0.03(+0.28%)
Apr 20, 2017	10.51	10.56	10.51	10.56	351,816	+0.04(+0.38%)
Apr 19, 2017	10.56	10.57	10.49	10.52	447,364	-0.10(-0.94%)
Apr 18, 2017	10.59	10.63	10.52	10.62	384,467	+0.05(+0.47%)
Apr 17, 2017	10.61	10.65	10.54	10.57	482,222	-0.04(-0.38%)
Apr 13, 2017	10.58	10.63	10.54	10.61	803,628	+0.07(+0.66%)
Apr 12, 2017	10.50	10.56	10.46	10.54	488,879	+0.06(+0.57%)
Apr 11, 2017	10.37	10.49	10.37	10.48	534,504	+0.18(+1.75%)
Apr 10, 2017	10.27	10.32	10.25	10.30	215,601	+0.00(+0.00%)
Apr 07, 2017	10.36	10.40	10.27	10.30	386,752	+0.03(+0.29%)
Apr 06, 2017	10.28	10.30	10.25	10.27	244,389	-0.04(-0.39%)
Apr 05, 2017	10.26	10.32	10.22	10.31	449,034	-0.04(-0.39%)
Apr 04, 2017	10.31	10.37	10.30	10.35	590,590	+0.05(+0.49%)

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.