Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

17.30 +0.24 (+1.41%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jun 03, 2019 10.47 10.61 10.46 10.59 1,280,800 +0.19(+1.83%)
May 31, 2019 10.37 10.43 10.32 10.40 2,154,100 +0.10(+0.97%)
May 30, 2019 10.24 10.30 10.21 10.30 340,451 +0.07(+0.68%)
May 29, 2019 10.22 10.25 10.20 10.23 278,446 +0.02(+0.20%)
May 28, 2019 10.22 10.22 10.17 10.21 303,913 -0.04(-0.39%)
May 24, 2019 10.25 10.25 10.20 10.25 302,400 +0.01(+0.10%)
May 23, 2019 10.18 10.28 10.18 10.24 307,920 +0.09(+0.89%)
May 22, 2019 10.18 10.19 10.15 10.15 195,436 -0.01(-0.10%)
May 21, 2019 10.12 10.18 10.12 10.16 361,454 -0.02(-0.20%)
May 20, 2019 10.18 10.20 10.17 10.18 246,354 +0.00(+0.00%)
May 17, 2019 10.22 10.22 10.16 10.18 455,000 -0.07(-0.68%)
May 16, 2019 10.30 10.30 10.23 10.25 409,267 -0.08(-0.77%)
May 15, 2019 10.36 10.38 10.31 10.33 270,799 -0.02(-0.19%)
May 14, 2019 10.37 10.37 10.31 10.35 349,484 -0.01(-0.10%)
May 13, 2019 10.30 10.37 10.26 10.36 619,549 +0.11(+1.07%)
May 10, 2019 10.22 10.25 10.20 10.25 1,157,700 +0.04(+0.39%)
May 09, 2019 10.18 10.24 10.18 10.21 1,255,566 +0.03(+0.29%)
May 08, 2019 10.24 10.26 10.18 10.18 534,597 -0.04(-0.39%)
May 07, 2019 10.19 10.24 10.17 10.22 694,425 +0.06(+0.59%)
May 06, 2019 10.17 10.21 10.16 10.16 684,304 +0.00(+0.00%)
May 03, 2019 10.16 10.20 10.15 10.16 1,364,600 +0.04(+0.40%)
May 02, 2019 10.10 10.15 10.08 10.12 394,376 -0.04(-0.39%)
May 01, 2019 10.20 10.27 10.16 10.16 440,443 -0.09(-0.88%)
Apr 30, 2019 10.23 10.25 10.19 10.25 1,321,343 +0.02(+0.20%)
Apr 29, 2019 10.22 10.23 10.18 10.23 1,280,285 -0.02(-0.20%)
Apr 26, 2019 10.27 10.30 10.25 10.25 843,300 +0.04(+0.39%)
Apr 25, 2019 10.25 10.29 10.20 10.21 834,865 -0.01(-0.10%)
Apr 24, 2019 10.21 10.25 10.20 10.22 151,330 +0.01(+0.10%)
Apr 23, 2019 10.23 10.25 10.19 10.21 1,149,207 -0.06(-0.58%)
Apr 22, 2019 10.27 10.29 10.26 10.27 296,020 -0.01(-0.10%)
Apr 18, 2019 10.25 10.29 10.24 10.28 363,000 +0.02(+0.19%)
Apr 17, 2019 10.28 10.29 10.25 10.26 217,172 -0.02(-0.19%)
Apr 16, 2019 10.30 10.30 10.27 10.28 409,219 -0.13(-1.25%)
Apr 15, 2019 10.35 10.42 10.35 10.41 288,903 +0.01(+0.10%)
Apr 12, 2019 10.41 10.45 10.40 10.40 256,500 -0.03(-0.29%)
Apr 11, 2019 10.50 10.52 10.41 10.43 863,187 -0.13(-1.23%)
Apr 10, 2019 10.54 10.59 10.54 10.56 192,100 +0.02(+0.19%)
Apr 09, 2019 10.54 10.56 10.52 10.54 384,355 +0.04(+0.38%)
Apr 08, 2019 10.51 10.51 10.45 10.50 469,185 +0.05(+0.48%)
Apr 05, 2019 10.42 10.46 10.40 10.45 324,400 +0.03(+0.29%)
Apr 04, 2019 10.38 10.44 10.35 10.42 333,629 -0.02(-0.19%)
Apr 03, 2019 10.44 10.46 10.42 10.44 504,432 +0.01(+0.10%)
Apr 02, 2019 10.38 10.46 10.38 10.43 364,922 +0.03(+0.29%)
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.