Skip to main content

Sprott Physical Gold Trust ETV (NY: PHYS )

15.58 -0.20 (-1.27%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 15.60 15.67 15.50 15.58 1,621,088 -0.20(-1.27%)
Dec 07, 2023 15.83 15.83 15.73 15.78 1,249,459 +0.01(+0.06%)
Dec 06, 2023 15.81 15.83 15.75 15.77 1,254,950 +0.03(+0.19%)
Dec 05, 2023 15.77 15.77 15.65 15.74 1,393,935 -0.05(-0.32%)
Dec 04, 2023 15.93 15.97 15.68 15.79 2,877,165 -0.33(-2.05%)
Dec 01, 2023 15.86 16.12 15.85 16.12 2,838,474 +0.26(+1.64%)
Nov 30, 2023 15.89 15.89 15.83 15.86 1,109,597 -0.10(-0.63%)
Nov 29, 2023 15.90 15.96 15.88 15.96 1,753,381 +0.06(+0.38%)
Nov 28, 2023 15.84 15.92 15.81 15.90 2,121,308 +0.15(+0.95%)
Nov 27, 2023 15.75 15.77 15.68 15.75 1,367,815 +0.12(+0.77%)
Nov 24, 2023 15.61 15.66 15.60 15.63 565,157 +0.06(+0.39%)
Nov 22, 2023 15.62 15.65 15.52 15.57 1,144,815 -0.05(-0.32%)
Nov 21, 2023 15.64 15.66 15.60 15.62 1,593,844 +0.15(+0.97%)
Nov 20, 2023 15.35 15.49 15.35 15.47 999,337 -0.03(-0.19%)
Nov 17, 2023 15.54 15.54 15.46 15.50 1,146,999 +0.03(+0.19%)
Nov 16, 2023 15.44 15.51 15.42 15.47 1,960,673 +0.12(+0.78%)
Nov 15, 2023 15.33 15.38 15.31 15.35 1,142,286 -0.03(-0.20%)
Nov 14, 2023 15.33 15.40 15.32 15.38 1,579,083 +0.12(+0.79%)
Nov 13, 2023 15.15 15.26 15.09 15.26 1,551,552 +0.12(+0.79%)
Nov 10, 2023 15.24 15.24 15.10 15.14 1,419,621 -0.15(-0.98%)
Nov 09, 2023 15.22 15.37 15.22 15.29 1,081,888 +0.05(+0.33%)
Nov 08, 2023 15.39 15.39 15.21 15.24 1,817,333 -0.16(-1.04%)
Nov 07, 2023 15.43 15.43 15.34 15.40 1,648,459 -0.09(-0.58%)
Nov 06, 2023 15.60 15.60 15.49 15.49 2,010,504 -0.11(-0.71%)
Nov 03, 2023 15.66 15.67 15.57 15.60 2,233,061 +0.09(+0.58%)
Nov 02, 2023 15.58 15.61 15.47 15.51 2,433,295 +0.00(+0.00%)
Nov 01, 2023 15.55 15.59 15.42 15.51 5,168,950 +0.01(+0.06%)
Oct 31, 2023 15.59 15.66 15.43 15.50 4,023,333 -0.05(-0.32%)
Oct 30, 2023 15.58 15.62 15.52 15.55 6,353,119 +0.01(+0.06%)
Oct 27, 2023 15.34 15.64 15.34 15.54 6,934,198 +0.15(+0.97%)
Oct 26, 2023 15.32 15.44 15.27 15.39 5,707,540 +0.05(+0.33%)
Oct 25, 2023 15.26 15.37 15.19 15.34 2,344,491 +0.11(+0.72%)
Oct 24, 2023 15.16 15.30 15.15 15.23 1,816,810 -0.05(-0.33%)
Oct 23, 2023 15.35 15.35 15.18 15.28 4,295,134 -0.06(-0.39%)
Oct 20, 2023 15.30 15.50 15.30 15.34 3,227,104 +0.05(+0.33%)
Oct 19, 2023 15.17 15.35 15.11 15.29 2,101,369 +0.19(+1.26%)
Oct 18, 2023 15.07 15.22 15.01 15.10 1,862,354 +0.20(+1.34%)
Oct 17, 2023 14.89 14.97 14.88 14.90 1,123,707 +0.04(+0.27%)
Oct 16, 2023 14.81 14.90 14.78 14.86 1,415,125 -0.06(-0.40%)
Oct 13, 2023 14.77 14.94 14.75 14.92 7,730,900 +0.46(+3.18%)
Oct 12, 2023 14.51 14.55 14.46 14.46 1,211,489 -0.05(-0.34%)
Oct 11, 2023 14.44 14.53 14.44 14.51 2,271,223 +0.14(+0.97%)
Oct 10, 2023 14.39 14.41 14.33 14.37 2,219,806 -0.03(-0.21%)
Oct 09, 2023 14.25 14.40 14.24 14.40 1,835,874 +0.25(+1.77%)
Oct 06, 2023 14.10 14.21 14.06 14.15 1,981,362 +0.06(+0.43%)
Oct 05, 2023 14.09 14.13 14.04 14.09 5,015,919 -0.01(-0.07%)
Oct 04, 2023 14.07 14.15 14.04 14.10 4,321,944 +0.01(+0.07%)
Oct 03, 2023 14.01 14.17 14.00 14.09 5,847,795 +0.01(+0.07%)
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.