Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.33 +0.16 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	15.58	15.59	15.48	15.52	1,421,829	+0.00(+0.00%)
Apr 27, 2023	15.48	15.52	15.40	15.52	1,191,337	+0.01(+0.06%)
Apr 26, 2023	15.64	15.67	15.45	15.51	1,406,350	-0.10(-0.64%)
Apr 25, 2023	15.60	15.68	15.52	15.61	1,840,678	+0.02(+0.13%)
Apr 24, 2023	15.50	15.60	15.45	15.59	1,025,959	+0.08(+0.52%)
Apr 21, 2023	15.55	15.61	15.41	15.51	1,890,864	-0.14(-0.89%)
Apr 20, 2023	15.63	15.71	15.60	15.65	1,327,677	+0.07(+0.45%)
Apr 19, 2023	15.50	15.60	15.49	15.58	1,328,119	-0.10(-0.64%)
Apr 18, 2023	15.61	15.73	15.56	15.68	1,448,697	+0.08(+0.51%)
Apr 17, 2023	15.65	15.66	15.47	15.60	2,101,224	-0.08(-0.51%)
Apr 14, 2023	15.82	15.87	15.56	15.68	1,896,818	-0.28(-1.75%)
Apr 13, 2023	15.96	16.02	15.93	15.96	3,120,592	+0.17(+1.08%)
Apr 12, 2023	15.83	15.84	15.70	15.79	1,813,653	+0.07(+0.45%)
Apr 11, 2023	15.72	15.75	15.68	15.72	1,599,663	+0.10(+0.64%)
Apr 10, 2023	15.75	15.75	15.57	15.62	3,035,053	-0.13(-0.83%)
Apr 06, 2023	15.75	15.82	15.70	15.75	5,349,359	-0.06(-0.38%)
Apr 05, 2023	15.82	15.83	15.64	15.81	3,745,973	+0.03(+0.19%)
Apr 04, 2023	15.59	15.84	15.58	15.78	5,635,304	+0.19(+1.22%)

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.