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 )

18.33 +0.16 (+0.88%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2018 9.650 9.650 9.650 0 -0.02(-0.21%)
Aug 30, 2018 9.710 9.720 9.630 9.670 499,007 -0.05(-0.51%)
Aug 29, 2018 9.700 9.720 9.671 9.720 346,631 +0.05(+0.52%)
Aug 28, 2018 9.750 9.750 9.651 9.670 424,473 -0.06(-0.62%)
Aug 27, 2018 9.720 9.760 9.710 9.730 334,339 +0.01(+0.10%)
Aug 24, 2018 9.610 9.720 9.595 9.720 344,000 +0.19(+1.99%)
Aug 23, 2018 9.580 9.590 9.500 9.530 1,469,325 -0.11(-1.14%)
Aug 22, 2018 9.660 9.660 9.610 9.640 417,795 +0.03(+0.31%)
Aug 21, 2018 9.590 9.620 9.565 9.610 729,538 +0.03(+0.31%)
Aug 20, 2018 9.540 9.580 9.520 9.580 673,308 +0.06(+0.63%)
Aug 17, 2018 9.430 9.520 9.430 9.520 1,086,700 +0.13(+1.38%)
Aug 16, 2018 9.460 9.510 9.350 9.390 2,959,083 -0.05(-0.53%)
Aug 15, 2018 9.530 9.540 9.430 9.440 1,520,121 -0.16(-1.67%)
Aug 14, 2018 9.620 9.660 9.600 9.600 1,112,934 +0.00(+0.00%)
Aug 13, 2018 9.700 9.710 9.590 9.600 938,546 -0.16(-1.64%)
Aug 10, 2018 9.770 9.820 9.760 9.760 450,000 -0.02(-0.20%)
Aug 09, 2018 9.790 9.810 9.765 9.780 359,573 -0.01(-0.10%)
Aug 08, 2018 9.790 9.800 9.730 9.790 293,439 +0.03(+0.31%)
Aug 07, 2018 9.780 9.790 9.750 9.760 314,546 +0.01(+0.10%)
Aug 06, 2018 9.790 9.790 9.740 9.750 313,276 -0.05(-0.51%)
Aug 03, 2018 9.800 9.855 9.780 9.800 287,900 +0.04(+0.41%)
Aug 02, 2018 9.800 9.830 9.760 9.760 646,721 -0.06(-0.66%)
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.