Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.80 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	14.60	14.60	14.30	14.32	9,933,237	-0.21(-1.45%)
Sep 28, 2023	14.57	14.62	14.46	14.53	1,316,559	-0.09(-0.62%)
Sep 27, 2023	14.74	14.75	14.60	14.62	1,336,536	-0.19(-1.28%)
Sep 26, 2023	14.88	14.88	14.79	14.81	1,326,547	-0.11(-0.74%)
Sep 25, 2023	14.95	14.93	14.91	14.92	866,005	-0.09(-0.60%)
Sep 22, 2023	15.05	15.05	14.98	15.01	1,135,013	+0.05(+0.33%)
Sep 21, 2023	14.95	15.03	14.93	14.96	1,146,784	-0.09(-0.60%)
Sep 20, 2023	15.05	15.20	15.05	15.05	969,948	-0.02(-0.13%)
Sep 19, 2023	15.07	15.10	15.03	15.07	888,969	+0.01(+0.07%)
Sep 18, 2023	15.00	15.09	14.98	15.06	1,376,641	+0.09(+0.60%)
Sep 15, 2023	15.01	15.05	14.97	14.97	941,156	+0.10(+0.67%)
Sep 14, 2023	14.87	14.88	14.80	14.87	1,180,064	+0.00(+0.00%)
Sep 13, 2023	14.90	14.95	14.86	14.87	642,791	-0.05(-0.34%)
Sep 12, 2023	14.87	14.94	14.87	14.92	887,840	-0.10(-0.67%)
Sep 11, 2023	15.01	15.07	14.98	15.02	679,254	+0.05(+0.33%)
Sep 08, 2023	15.00	15.07	14.97	14.97	622,692	-0.01(-0.07%)
Sep 07, 2023	14.99	15.00	14.95	14.98	730,800	+0.05(+0.33%)
Sep 06, 2023	14.98	15.03	14.90	14.93	1,204,209	-0.08(-0.53%)
Sep 05, 2023	15.01	15.10	14.97	15.01	1,639,319	-0.15(-0.99%)

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.