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 (%)
Dec 29, 2023	16.00	16.01	15.91	15.93	4,499,947	-0.10(-0.62%)
Dec 28, 2023	16.09	16.14	15.99	16.03	1,247,029	-0.07(-0.43%)
Dec 27, 2023	16.01	16.15	16.01	16.10	1,374,722	+0.09(+0.56%)
Dec 26, 2023	15.95	16.03	15.92	16.01	911,034	+0.11(+0.69%)
Dec 22, 2023	15.97	16.06	15.90	15.90	1,299,932	+0.06(+0.38%)
Dec 21, 2023	15.79	15.87	15.79	15.84	878,307	+0.09(+0.57%)
Dec 20, 2023	15.81	15.82	15.73	15.75	1,359,710	-0.07(-0.44%)
Dec 19, 2023	15.78	15.90	15.78	15.82	1,612,728	+0.06(+0.38%)
Dec 18, 2023	15.70	15.81	15.70	15.76	1,991,943	+0.06(+0.38%)
Dec 15, 2023	15.82	15.87	15.69	15.70	1,276,688	-0.12(-0.76%)
Dec 14, 2023	15.82	15.88	15.77	15.82	2,799,880	+0.12(+0.76%)
Dec 13, 2023	15.37	15.70	15.34	15.70	2,829,603	+0.33(+2.15%)
Dec 12, 2023	15.39	15.41	15.34	15.37	1,645,510	-0.01(-0.07%)
Dec 11, 2023	15.49	15.49	15.34	15.38	1,437,060	-0.20(-1.28%)
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%)

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.