Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

17.27 +0.21 (+1.26%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 10.31 10.39 10.30 10.34 211,184 +0.05(+0.49%)
May 30, 2017 10.28 10.34 10.28 10.29 329,331 -0.04(-0.39%)
May 26, 2017 10.32 10.36 10.31 10.33 499,816 +0.09(+0.88%)
May 25, 2017 10.25 10.27 10.23 10.24 414,352 -0.01(-0.10%)
May 24, 2017 10.21 10.26 10.19 10.25 588,442 +0.04(+0.39%)
May 23, 2017 10.29 10.30 10.20 10.21 452,635 -0.07(-0.68%)
May 22, 2017 10.24 10.30 10.24 10.28 541,273 +0.05(+0.49%)
May 19, 2017 10.25 10.26 10.22 10.23 729,608 +0.03(+0.29%)
May 18, 2017 10.28 10.28 10.18 10.20 645,959 -0.07(-0.68%)
May 17, 2017 10.23 10.30 10.23 10.27 644,138 +0.17(+1.68%)
May 16, 2017 10.08 10.12 10.07 10.10 330,150 +0.04(+0.40%)
May 15, 2017 10.08 10.08 10.03 10.06 312,673 +0.03(+0.30%)
May 12, 2017 10.04 10.05 10.01 10.03 194,193 +0.05(+0.50%)
May 11, 2017 9.960 10.02 9.960 9.980 460,563 +0.05(+0.50%)
May 10, 2017 9.980 9.990 9.930 9.930 603,055 -0.02(-0.20%)
May 09, 2017 9.970 9.970 9.910 9.950 329,268 -0.06(-0.60%)
May 08, 2017 10.05 10.06 10.00 10.01 338,590 -0.01(-0.10%)
May 05, 2017 10.00 10.05 10.00 10.02 376,522 +0.01(+0.10%)
May 04, 2017 10.04 10.04 10.01 10.01 582,081 -0.12(-1.18%)
May 03, 2017 10.20 10.23 10.13 10.13 825,160 -0.13(-1.27%)
May 02, 2017 10.21 10.27 10.21 10.26 700,529 -0.01(-0.10%)
May 01, 2017 10.32 10.37 10.23 10.27 1,023,237 -0.08(-0.77%)
Apr 28, 2017 10.32 10.36 10.32 10.35 604,968 +0.03(+0.29%)
Apr 27, 2017 10.35 10.36 10.32 10.32 1,798,288 -0.06(-0.58%)
Apr 26, 2017 10.27 10.39 10.26 10.38 779,210 +0.04(+0.39%)
Apr 25, 2017 10.43 10.44 10.32 10.34 1,245,319 -0.15(-1.43%)
Apr 24, 2017 10.45 10.52 10.45 10.49 560,949 -0.10(-0.94%)
Apr 21, 2017 10.57 10.61 10.54 10.59 501,171 +0.03(+0.28%)
Apr 20, 2017 10.51 10.56 10.51 10.56 351,816 +0.04(+0.38%)
Apr 19, 2017 10.56 10.57 10.49 10.52 447,364 -0.10(-0.94%)
Apr 18, 2017 10.59 10.63 10.52 10.62 384,467 +0.05(+0.47%)
Apr 17, 2017 10.61 10.65 10.54 10.57 482,222 -0.04(-0.38%)
Apr 13, 2017 10.58 10.63 10.54 10.61 803,628 +0.07(+0.66%)
Apr 12, 2017 10.50 10.56 10.46 10.54 488,879 +0.06(+0.57%)
Apr 11, 2017 10.37 10.49 10.37 10.48 534,504 +0.18(+1.75%)
Apr 10, 2017 10.27 10.32 10.25 10.30 215,601 +0.00(+0.00%)
Apr 07, 2017 10.36 10.40 10.27 10.30 386,752 +0.03(+0.29%)
Apr 06, 2017 10.28 10.30 10.25 10.27 244,389 -0.04(-0.39%)
Apr 05, 2017 10.26 10.32 10.22 10.31 449,034 -0.04(-0.39%)
Apr 04, 2017 10.31 10.37 10.30 10.35 590,590 +0.05(+0.49%)
Apr 03, 2017 10.22 10.30 10.21 10.30 668,996 +0.08(+0.78%)
Mar 31, 2017 10.19 10.24 10.18 10.22 249,509 +0.04(+0.39%)
Mar 30, 2017 10.23 10.25 10.17 10.18 227,300 -0.09(-0.88%)
Mar 29, 2017 10.24 10.27 10.23 10.27 254,752 +0.04(+0.39%)
Mar 28, 2017 10.31 10.32 10.21 10.23 436,671 -0.06(-0.58%)
Mar 27, 2017 10.36 10.38 10.27 10.29 868,568 +0.02(+0.19%)
Mar 24, 2017 10.24 10.30 10.23 10.27 283,974 +0.02(+0.20%)
Mar 23, 2017 10.30 10.32 10.22 10.25 371,252 -0.03(-0.29%)
Mar 22, 2017 10.28 10.31 10.27 10.28 177,023 +0.02(+0.19%)
Mar 21, 2017 10.19 10.28 10.19 10.26 418,942 +0.08(+0.78%)
Mar 20, 2017 10.15 10.19 10.14 10.18 581,089 +0.05(+0.49%)
Mar 17, 2017 10.12 10.15 10.11 10.13 397,351 +0.04(+0.40%)
Mar 16, 2017 10.15 10.15 10.09 10.09 325,017 +0.03(+0.30%)
Mar 15, 2017 9.870 10.06 9.855 10.06 791,232 +0.21(+2.13%)
Mar 14, 2017 9.890 9.910 9.840 9.850 509,266 -0.03(-0.30%)
Mar 13, 2017 9.860 9.890 9.850 9.880 476,926 +0.02(+0.20%)
Mar 10, 2017 9.830 9.870 9.810 9.860 286,688 +0.02(+0.25%)
Mar 09, 2017 9.870 9.899 9.830 9.835 555,511 -0.07(-0.76%)
Mar 08, 2017 9.890 9.924 9.880 9.910 430,040 -0.05(-0.50%)
Mar 07, 2017 10.00 10.01 9.950 9.960 508,195 -0.09(-0.90%)
Mar 06, 2017 10.11 10.11 10.04 10.05 197,674 -0.08(-0.79%)
Mar 03, 2017 10.06 10.14 10.03 10.13 390,673 +0.00(+0.00%)
Mar 02, 2017 10.14 10.19 10.09 10.13 428,693 -0.12(-1.17%)
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.