Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

17.80 -0.03 (-0.17%)

Official Closing 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 (%)
Jan 31, 2023	14.86	14.95	14.83	14.94	1,223,875	+0.08(+0.54%)
Jan 30, 2023	14.92	14.94	14.83	14.86	3,696,926	-0.05(-0.34%)
Jan 27, 2023	14.91	14.99	14.81	14.91	1,783,161	-0.02(-0.13%)
Jan 26, 2023	14.98	14.99	14.84	14.93	4,255,963	-0.14(-0.93%)
Jan 25, 2023	14.98	15.07	14.92	15.07	1,428,316	+0.05(+0.33%)
Jan 24, 2023	15.01	15.04	14.87	15.02	1,195,893	+0.04(+0.27%)
Jan 23, 2023	14.86	14.98	14.79	14.98	1,570,623	+0.06(+0.40%)
Jan 20, 2023	14.94	14.96	14.87	14.92	1,255,205	-0.04(-0.27%)
Jan 19, 2023	14.87	15.01	14.81	14.96	2,041,005	+0.22(+1.49%)
Jan 18, 2023	14.88	14.92	14.71	14.74	1,186,457	-0.05(-0.34%)
Jan 17, 2023	14.84	14.86	14.75	14.79	2,108,017	-0.07(-0.47%)
Jan 13, 2023	14.74	14.90	14.74	14.86	1,700,753	+0.13(+0.88%)
Jan 12, 2023	14.65	14.73	14.57	14.73	1,939,104	+0.20(+1.38%)
Jan 11, 2023	14.57	14.58	14.47	14.53	1,355,115	-0.04(-0.27%)
Jan 10, 2023	14.56	14.60	14.49	14.57	1,343,326	+0.06(+0.41%)
Jan 09, 2023	14.57	14.59	14.48	14.51	1,812,155	+0.02(+0.14%)
Jan 06, 2023	14.36	14.51	14.29	14.49	1,850,412	+0.24(+1.68%)
Jan 05, 2023	14.29	14.29	14.18	14.25	1,245,836	-0.21(-1.45%)
Jan 04, 2023	14.38	14.47	14.30	14.46	5,758,347	+0.21(+1.47%)

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.