Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.34 +0.17 (+0.94%)

Streaming Delayed Price Updated: 11:35 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.91	13.91	13.83	13.89	1,760,700	+0.08(+0.58%)
May 28, 2020	13.87	13.88	13.77	13.81	1,465,644	+0.01(+0.07%)
May 27, 2020	13.71	13.81	13.62	13.80	1,888,940	+0.01(+0.07%)
May 26, 2020	14.03	14.04	13.77	13.79	2,149,151	-0.16(-1.15%)
May 22, 2020	13.96	13.99	13.93	13.95	1,974,300	+0.03(+0.22%)
May 21, 2020	14.02	14.02	13.81	13.92	2,347,000	-0.16(-1.14%)
May 20, 2020	14.13	14.13	14.04	14.08	2,301,134	+0.03(+0.21%)
May 19, 2020	14.08	14.08	14.00	14.05	2,373,710	+0.06(+0.43%)
May 18, 2020	14.03	14.06	13.88	13.99	3,138,185	+0.01(+0.07%)
May 15, 2020	14.00	14.02	13.92	13.98	3,325,700	+0.05(+0.36%)
May 14, 2020	13.86	13.95	13.84	13.93	5,679,620	+0.07(+0.51%)
May 13, 2020	13.81	13.90	13.78	13.86	5,331,342	+0.10(+0.73%)
May 12, 2020	13.71	13.82	13.71	13.76	2,054,488	+0.04(+0.29%)
May 11, 2020	13.75	13.78	13.64	13.72	1,865,796	-0.05(-0.36%)
May 08, 2020	13.76	13.86	13.71	13.77	2,017,100	+0.01(+0.07%)
May 07, 2020	13.69	13.79	13.64	13.76	3,169,420	+0.13(+0.95%)
May 06, 2020	13.72	13.72	13.51	13.63	3,853,377	-0.10(-0.73%)
May 05, 2020	13.74	13.82	13.65	13.73	2,409,429	-0.01(-0.07%)
May 04, 2020	13.75	13.78	13.71	13.74	2,265,345	+0.05(+0.37%)

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.