Indicators

Sprott Physical Gold Trust ETV (NY: PHYS )

18.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.