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 (%)
Sep 29, 2017	10.48	10.48	10.43	10.44	410,927	-0.04(-0.38%)
Sep 28, 2017	10.47	10.51	10.44	10.48	221,499	+0.03(+0.29%)
Sep 27, 2017	10.48	10.51	10.41	10.45	448,145	-0.12(-1.14%)
Sep 26, 2017	10.59	10.62	10.56	10.57	896,197	-0.09(-0.84%)
Sep 25, 2017	10.52	10.68	10.52	10.66	580,504	+0.10(+0.95%)
Sep 22, 2017	10.54	10.57	10.53	10.56	362,991	+0.05(+0.48%)
Sep 21, 2017	10.50	10.54	10.48	10.51	766,651	-0.09(-0.85%)
Sep 20, 2017	10.68	10.72	10.55	10.60	613,467	-0.07(-0.66%)
Sep 19, 2017	10.65	10.69	10.63	10.67	482,885	+0.03(+0.28%)
Sep 18, 2017	10.68	10.69	10.61	10.64	444,709	-0.12(-1.12%)
Sep 15, 2017	10.81	10.81	10.75	10.76	265,422	-0.04(-0.37%)
Sep 14, 2017	10.77	10.82	10.77	10.80	417,442	+0.04(+0.37%)
Sep 13, 2017	10.86	10.86	10.76	10.76	359,701	-0.11(-1.01%)
Sep 12, 2017	10.79	10.87	10.79	10.87	580,837	+0.06(+0.56%)
Sep 11, 2017	10.88	10.90	10.80	10.81	541,033	-0.18(-1.64%)
Sep 08, 2017	11.01	11.01	10.96	10.99	329,917	-0.01(-0.09%)
Sep 07, 2017	10.95	11.02	10.94	11.00	449,492	+0.11(+1.01%)
Sep 06, 2017	10.95	10.95	10.86	10.89	518,033	-0.06(-0.55%)
Sep 05, 2017	10.88	10.98	10.86	10.95	638,524	+0.13(+1.20%)

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.