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 30, 2019	11.88	11.94	11.70	11.82	1,883,895	-0.21(-1.75%)
Sep 27, 2019	11.97	12.07	11.96	12.03	851,200	-0.04(-0.33%)
Sep 26, 2019	12.09	12.18	12.07	12.07	642,810	-0.02(-0.17%)
Sep 25, 2019	12.30	12.31	12.05	12.09	696,462	-0.23(-1.87%)
Sep 24, 2019	12.21	12.35	12.18	12.32	876,325	+0.04(+0.33%)
Sep 23, 2019	12.22	12.28	12.20	12.28	554,009	+0.12(+0.99%)
Sep 20, 2019	12.05	12.19	12.04	12.16	1,076,600	+0.15(+1.25%)
Sep 19, 2019	12.08	12.08	12.00	12.01	371,199	+0.01(+0.08%)
Sep 18, 2019	12.09	12.14	11.92	12.00	1,213,051	-0.06(-0.50%)
Sep 17, 2019	12.07	12.10	12.01	12.06	595,352	+0.03(+0.25%)
Sep 16, 2019	12.04	12.07	11.97	12.03	641,457	+0.11(+0.92%)
Sep 13, 2019	12.06	12.09	11.87	11.92	916,200	-0.07(-0.58%)
Sep 12, 2019	12.11	12.17	11.99	11.99	1,271,159	+0.01(+0.08%)
Sep 11, 2019	11.92	12.01	11.91	11.98	411,195	+0.06(+0.50%)
Sep 10, 2019	11.99	12.03	11.90	11.92	674,058	-0.07(-0.58%)
Sep 09, 2019	12.10	12.11	11.99	11.99	538,782	-0.08(-0.66%)
Sep 06, 2019	12.17	12.24	12.06	12.07	1,189,700	-0.08(-0.66%)
Sep 05, 2019	12.33	12.36	12.05	12.15	1,070,309	-0.33(-2.64%)
Sep 04, 2019	12.37	12.49	12.36	12.48	668,846	+0.12(+0.97%)

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.