Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.75 +0.29 (+1.57%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	10.75	10.78	10.71	10.74	387,624	+0.00(+0.00%)
Feb 27, 2018	10.82	10.85	10.69	10.74	559,806	-0.12(-1.10%)
Feb 26, 2018	10.85	10.88	10.82	10.86	408,977	+0.04(+0.37%)
Feb 23, 2018	10.84	10.84	10.81	10.82	269,851	-0.03(-0.28%)
Feb 22, 2018	10.80	10.85	10.80	10.85	315,567	+0.08(+0.74%)
Feb 21, 2018	10.83	10.87	10.76	10.77	504,860	-0.05(-0.46%)
Feb 20, 2018	10.91	10.93	10.80	10.82	1,089,738	-0.14(-1.28%)
Feb 16, 2018		10.96	10.96	10.96	0	-0.07(-0.63%)
Feb 15, 2018	11.01	11.05	10.99	11.03	919,217	+0.04(+0.36%)
Feb 14, 2018	10.92	11.02	10.87	10.99	2,108,116	+0.11(+1.01%)
Feb 13, 2018	10.81	10.88	10.80	10.88	311,309	+0.10(+0.93%)
Feb 12, 2018	10.77	10.82	10.76	10.78	488,132	+0.06(+0.56%)
Feb 09, 2018	10.72	10.74	10.68	10.72	680,278	-0.02(-0.19%)
Feb 08, 2018	10.74	10.78	10.70	10.74	830,314	+0.01(+0.09%)
Feb 07, 2018	10.79	10.80	10.70	10.73	776,052	-0.06(-0.56%)
Feb 06, 2018	10.88	10.88	10.78	10.79	1,250,758	-0.11(-1.01%)
Feb 05, 2018	10.86	10.93	10.86	10.90	725,125	+0.07(+0.65%)
Feb 02, 2018	10.88	10.89	10.81	10.83	946,019	-0.17(-1.55%)

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.