Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sprott Physical Gold Trust ETV (NY: PHYS )

18.14 +0.05 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 10.30 10.32 10.23 10.26 349,746 +0.00(+0.00%)
Feb 27, 2017 10.32 10.37 10.26 10.26 610,898 -0.05(-0.48%)
Feb 24, 2017 10.30 10.32 10.26 10.31 391,475 +0.07(+0.68%)
Feb 23, 2017 10.21 10.25 10.21 10.24 383,608 +0.10(+0.99%)
Feb 22, 2017 10.15 10.15 10.09 10.14 321,275 +0.02(+0.20%)
Feb 21, 2017 10.07 10.15 10.05 10.12 382,963 +0.00(+0.00%)
Feb 17, 2017 10.12 10.12 10.12 0 -0.04(-0.39%)
Feb 16, 2017 10.14 10.18 10.14 10.16 328,565 +0.06(+0.59%)
Feb 15, 2017 10.02 10.11 10.01 10.10 452,778 +0.02(+0.20%)
Feb 14, 2017 10.13 10.13 10.04 10.08 457,443 +0.02(+0.20%)
Feb 13, 2017 10.09 10.09 10.01 10.06 481,265 -0.07(-0.69%)
Feb 10, 2017 10.04 10.15 10.04 10.13 588,256 +0.04(+0.40%)
Feb 09, 2017 10.20 10.21 10.09 10.09 498,735 -0.10(-0.98%)
Feb 08, 2017 10.18 10.22 10.15 10.19 573,920 +0.08(+0.79%)
Feb 07, 2017 10.08 10.14 10.08 10.11 492,580 +0.00(+0.00%)
Feb 06, 2017 10.07 10.12 10.04 10.11 703,219 +0.12(+1.15%)
Feb 03, 2017 9.960 10.00 9.950 9.995 414,358 +0.04(+0.40%)
Feb 02, 2017 10.00 10.04 9.950 9.955 481,082 +0.04(+0.35%)
Feb 01, 2017 9.860 9.937 9.820 9.920 660,246 -0.03(-0.30%)
Jan 31, 2017 9.900 9.950 9.895 9.950 896,913 +0.15(+1.53%)
Jan 30, 2017 9.780 9.840 9.760 9.800 435,032 +0.04(+0.46%)
Jan 27, 2017 9.700 9.760 9.690 9.755 199,466 +0.02(+0.21%)
Jan 26, 2017 9.740 9.760 9.700 9.735 693,764 -0.08(-0.76%)
Jan 25, 2017 9.850 9.860 9.780 9.810 470,874 -0.12(-1.21%)
Jan 24, 2017 9.970 10.00 9.900 9.930 759,635 -0.04(-0.40%)
Jan 23, 2017 9.950 10.00 9.930 9.970 682,540 +0.05(+0.50%)
Jan 20, 2017 9.880 9.970 9.845 9.920 428,336 +0.03(+0.30%)
Jan 19, 2017 9.840 9.895 9.800 9.890 325,101 +0.01(+0.10%)
Jan 18, 2017 9.970 9.975 9.864 9.880 463,159 -0.10(-1.00%)
Jan 17, 2017 9.990 9.990 9.940 9.980 665,209 +0.16(+1.63%)
Jan 13, 2017 9.820 9.820 9.820 0 +0.01(+0.10%)
Jan 12, 2017 9.840 9.880 9.800 9.810 727,797 +0.05(+0.51%)
Jan 11, 2017 9.700 9.815 9.630 9.760 727,124 +0.04(+0.41%)
Jan 10, 2017 9.690 9.730 9.670 9.720 785,114 +0.06(+0.62%)
Jan 09, 2017 9.620 9.700 9.620 9.660 459,540 +0.07(+0.73%)
Jan 06, 2017 9.590 9.639 9.550 9.590 348,998 -0.07(-0.72%)
Jan 05, 2017 9.610 9.670 9.610 9.660 588,357 +0.14(+1.47%)
Jan 04, 2017 9.540 9.550 9.490 9.520 431,866 +0.07(+0.74%)
Jan 03, 2017 9.390 9.500 9.369 9.450 1,070,051 +0.06(+0.64%)
Dec 30, 2016 9.390 9.390 9.390 0 -0.05(-0.53%)
Dec 29, 2016 9.340 9.470 9.340 9.440 2,120,576 +0.13(+1.40%)
Dec 28, 2016 9.290 9.330 9.270 9.310 1,091,289 +0.01(+0.11%)
Dec 27, 2016 9.280 9.310 9.280 9.300 761,372 +0.06(+0.65%)
Dec 23, 2016 9.240 9.240 9.240 0 +0.02(+0.22%)
Dec 22, 2016 9.220 9.250 9.200 9.220 2,570,695 -0.01(-0.11%)
Dec 21, 2016 9.270 9.280 9.220 9.230 4,957,026 -0.01(-0.11%)
Dec 20, 2016 9.220 9.260 9.195 9.240 1,911,571 -0.06(-0.65%)
Dec 19, 2016 9.320 9.350 9.290 9.300 742,293 +0.04(+0.43%)
Dec 16, 2016 9.230 9.330 9.210 9.260 2,009,083 +0.06(+0.65%)
Dec 15, 2016 9.250 9.270 9.185 9.200 2,698,719 -0.15(-1.60%)
Dec 14, 2016 9.510 9.520 9.320 9.350 939,823 -0.12(-1.27%)
Dec 13, 2016 9.500 9.519 9.450 9.470 479,958 -0.05(-0.53%)
Dec 12, 2016 9.480 9.560 9.450 9.520 752,483 +0.04(+0.42%)
Dec 09, 2016 9.520 9.530 9.440 9.480 1,222,788 -0.09(-0.94%)
Dec 08, 2016 9.600 9.610 9.540 9.570 610,919 -0.01(-0.10%)
Dec 07, 2016 9.640 9.650 9.580 9.580 579,069 +0.03(+0.31%)
Dec 06, 2016 9.570 9.600 9.530 9.550 491,401 -0.01(-0.16%)
Dec 05, 2016 9.580 9.610 9.460 9.565 2,364,003 -0.09(-0.88%)
Dec 02, 2016 9.610 9.650 9.600 9.650 2,131,519 +0.08(+0.84%)
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.