Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.46 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.510	9.570	9.490	9.550	558,700	+0.06(+0.63%)
Sep 27, 2018	9.520	9.530	9.480	9.490	884,388	-0.11(-1.15%)
Sep 26, 2018	9.610	9.631	9.575	9.600	344,555	-0.05(-0.52%)
Sep 25, 2018	9.620	9.660	9.620	9.650	372,285	+0.04(+0.42%)
Sep 24, 2018	9.630	9.660	9.610	9.610	238,685	+0.00(+0.00%)
Sep 21, 2018	9.570	9.650	9.570	9.610	285,000	-0.08(-0.83%)
Sep 20, 2018	9.660	9.700	9.660	9.690	219,709	+0.03(+0.31%)
Sep 19, 2018	9.660	9.680	9.615	9.660	755,721	+0.04(+0.42%)
Sep 18, 2018	9.660	9.670	9.610	9.620	264,903	-0.03(-0.31%)
Sep 17, 2018	9.640	9.680	9.640	9.650	241,246	+0.06(+0.63%)
Sep 14, 2018	9.660	9.670	9.590	9.590	249,300	-0.07(-0.72%)
Sep 13, 2018	9.730	9.750	9.640	9.660	583,383	-0.05(-0.51%)
Sep 12, 2018	9.610	9.720	9.600	9.710	454,908	+0.09(+0.94%)
Sep 11, 2018	9.560	9.640	9.550	9.620	488,626	+0.03(+0.31%)
Sep 10, 2018	9.620	9.630	9.585	9.590	273,179	-0.04(-0.36%)
Sep 07, 2018	9.620	9.660	9.600	9.625	420,500	-0.02(-0.16%)
Sep 06, 2018	9.670	9.720	9.630	9.640	599,110	+0.02(+0.21%)
Sep 05, 2018	9.640	9.640	9.600	9.620	465,452	+0.02(+0.21%)

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.