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 (%)
Jun 28, 2019	11.32	11.33	11.28	11.33	512,500	+0.02(+0.18%)
Jun 27, 2019	11.27	11.31	11.23	11.31	453,043	+0.00(+0.00%)
Jun 26, 2019	11.30	11.35	11.23	11.31	1,117,484	-0.09(-0.79%)
Jun 25, 2019	11.40	11.49	11.28	11.40	1,922,175	+0.08(+0.71%)
Jun 24, 2019	11.22	11.34	11.22	11.32	817,506	+0.16(+1.43%)
Jun 21, 2019	11.13	11.18	11.08	11.16	693,400	+0.09(+0.81%)
Jun 20, 2019	11.06	11.16	11.05	11.07	1,843,180	+0.20(+1.84%)
Jun 19, 2019	10.77	10.87	10.77	10.87	500,346	+0.09(+0.83%)
Jun 18, 2019	10.83	10.85	10.75	10.78	460,806	+0.02(+0.19%)
Jun 17, 2019	10.78	10.78	10.72	10.76	251,759	+0.01(+0.09%)
Jun 14, 2019	10.80	10.83	10.73	10.75	607,500	+0.02(+0.19%)
Jun 13, 2019	10.68	10.75	10.67	10.73	391,382	+0.08(+0.75%)
Jun 12, 2019	10.65	10.70	10.64	10.65	274,682	+0.05(+0.47%)
Jun 11, 2019	10.61	10.63	10.58	10.60	287,726	-0.06(-0.56%)
Jun 10, 2019	10.63	10.66	10.58	10.66	537,638	-0.06(-0.56%)
Jun 07, 2019	10.73	10.77	10.71	10.72	693,400	+0.05(+0.47%)
Jun 06, 2019	10.68	10.71	10.65	10.67	520,367	+0.06(+0.57%)
Jun 05, 2019	10.67	10.71	10.58	10.61	580,999	+0.03(+0.28%)
Jun 04, 2019	10.57	10.60	10.54	10.58	503,632	-0.01(-0.09%)

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.